UCTT

Ultra Clean Holdings, Inc. Historical Stock Prices

$5.93
*  
0.25
4.05%
Get UCTT Alerts
*Delayed - data as of May 5, 2015  -  Find a broker to begin trading UCTT now
Exchange: NASDAQ
Industry: Technology
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 05-FEB-2015 TO 05-MAY-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  6.15  6.17  5.87  5.93 310,211
05/05/2015 6.15 6.17 5.87 5.93 309,716
05/04/2015 6.15 6.3699 6.131 6.18 188,989
05/01/2015 6.07 6.17 5.98 6.17 236,089
04/30/2015 6.07 6.13 5.955 6.01 463,952
04/29/2015 6.01 6.12 5.99 6.02 266,686
04/28/2015 6.13 6.19 5.99 6.07 313,785
04/27/2015 6.27 6.398 6.03 6.06 721,758
04/24/2015 5.96 6.394 5.87 6.26 944,185
04/23/2015 5.68 5.79 5.56 5.66 374,437
04/22/2015 5.5 5.7 5.5 5.66 529,134
04/21/2015 6.28 6.28 5.2601 5.52 2,113,818
04/20/2015 6.92 6.955 6.78 6.83 423,188
04/17/2015 6.87 7 6.87 6.89 197,660
04/16/2015 7.2 7.25 6.87 6.98 325,521
04/15/2015 7.18 7.35 7.16 7.24 78,457
04/14/2015 7.23 7.29 7.17 7.17 94,334
04/13/2015 7.22 7.34 7.22 7.25 77,799
04/10/2015 7.33 7.3826 7.17 7.21 112,700
04/09/2015 7.36 7.45 7.27 7.29 82,623
04/08/2015 7.29 7.46 7.29 7.39 85,127
04/07/2015 7.39 7.475 7.3 7.31 104,773
04/06/2015 7.51 7.51 7.19 7.41 90,895
04/02/2015 7.28 7.41 7.26 7.34 74,886
04/01/2015 7.15 7.35 6.9868 7.26 155,987
03/31/2015 7.2 7.25 7.14 7.15 119,955
03/30/2015 7.3 7.38 7.18 7.3 118,142
03/27/2015 7.32 7.535 7.17 7.32 169,462
03/26/2015 7.17 7.5 7.17 7.31 248,296
03/25/2015 7.86 7.86 7.61 7.65 234,237
03/24/2015 7.88 7.94 7.71 7.88 136,612
03/23/2015 7.74 7.92 7.6 7.86 206,904
03/20/2015 8.14 8.14 7.57 7.8 366,091
03/19/2015 8.41 8.54 8.27 8.48 96,833
03/18/2015 8.29 8.48 8.22 8.45 154,854
03/17/2015 8.32 8.4 8.1716 8.31 41,066
03/16/2015 8.29 8.49 8.29 8.37 82,027
03/13/2015 8.21 8.26 8.05 8.26 72,681
03/12/2015 8.11 8.21 8.05 8.19 168,703
03/11/2015 8.01 8.11 7.9567 8.09 113,093
03/10/2015 8.02 8.1 7.91 7.98 97,979
03/09/2015 8.12 8.21 8.06 8.13 61,105
03/06/2015 8.2 8.406 8.1 8.12 98,782
03/05/2015 8.28 8.426 8.18 8.31 137,402
03/04/2015 8.34 8.478 8.2 8.28 99,123
03/03/2015 8.43 8.478 8.34 8.36 119,916
03/02/2015 8.2 8.42 8.2 8.41 158,629
02/27/2015 8.35 8.414 8.2 8.26 142,888
02/26/2015 8.33 8.44 8.28 8.35 111,961
02/25/2015 8.25 8.39 8.15 8.33 238,350
02/24/2015 8.4 8.4299 8.19 8.26 223,865
02/23/2015 8.29 8.488 8.01 8.205 185,229
02/20/2015 8.68 8.68 8.34 8.41 173,859
02/19/2015 8.69 8.91 8.45 8.66 209,909
02/18/2015 9.37 9.5 8.69 8.83 397,962
02/17/2015 9.87 10.08 9.73 9.75 110,314
02/13/2015 9.88 10 9.78 9.87 51,783
02/12/2015 10.01 10.23 9.678 9.91 92,929
02/11/2015 9.88 10.07 9.654 9.91 50,629
02/10/2015 10.07 10.1 9.87 9.92 57,422
02/09/2015 10.02 10.29 9.7 10.04 87,583
02/06/2015 9.72 10.25 9.71 10.07 185,031
02/05/2015 9.52 9.78 9.48 9.72 81,900
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?