UCTT

Historical Stock Prices

$9.05
*  
0.10
1.12%
Get UCTT Alerts
*Delayed - data as of Dec. 19, 2014  -  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: 1 Year, From 19-DEC-2013 TO 19-DEC-2014

Date Open High Low Close / Last Volume
12/19/2014 8.9 9.1 8.67 9.05 323,903
12/18/2014 8.9 9 8.84 8.95 237,745
12/17/2014 8.71 8.96 8.67 8.9 156,254
12/16/2014 8.56 8.9 8.48 8.72 112,068
12/15/2014 8.69 8.83 8.58 8.6 92,153
12/12/2014 8.55 8.82 8.55 8.62 137,013
12/11/2014 8.77 8.97 8.32 8.67 168,134
12/10/2014 8.77 8.81 7.38 8.66 141,827
12/09/2014 8.45 8.87 8.31 8.85 176,277
12/08/2014 8.86 8.98 8.49 8.51 109,676
12/05/2014 8.7 9 8.7 8.92 145,590
12/04/2014 8.68 8.82 8.61 8.75 48,204
12/03/2014 8.43 8.79 8.4 8.68 135,745
12/02/2014 8.47 8.75 8.42 8.45 114,810
12/01/2014 8.63 8.63 8.4 8.42 158,953
11/28/2014 8.8 8.87 8.69 8.69 87,230
11/26/2014 8.67 8.8458 8.55 8.81 100,012
11/25/2014 8.47 8.75 8.35 8.7 271,893
11/24/2014 8.47 8.52 8.31 8.41 171,642
11/21/2014 8.38 8.59 8.31 8.49 186,783
11/20/2014 8 8.32 7.975 8.22 137,466
11/19/2014 8.34 8.34 7.96 8.02 143,861
11/18/2014 8.17 8.41 8.17 8.32 146,369
11/17/2014 8.22 8.25 8.06 8.21 131,023
11/14/2014 8.18 8.3 8.06 8.26 109,526
11/13/2014 8.33 8.36 8.19 8.21 112,087
11/12/2014 8.09 8.35 8.05 8.35 111,352
11/11/2014 8.1 8.3 8.04 8.27 154,586
11/10/2014 7.83 8.235 7.72 8.16 291,700
11/07/2014 8.52 8.52 8.26 8.36 142,617
11/06/2014 8.33 8.69 8.3299 8.58 147,002
11/05/2014 8.2 8.46 8.08 8.44 150,728
11/04/2014 8.17 8.26 7.925 8.09 200,970
11/03/2014 8.73 8.82 8.21 8.23 187,061
10/31/2014 8.54 8.82 8.37 8.78 163,052
10/30/2014 8.36 8.44 8.23 8.37 198,002
10/29/2014 8.3 8.5 8.27 8.43 165,396
10/28/2014 7.89 8.39 7.89 8.31 216,727
10/27/2014 7.95 7.97 7.76 7.87 191,388
10/24/2014 7.92 8.18 7.89 7.95 144,074
10/23/2014 7.78 7.99 7.65 7.89 267,976
10/22/2014 7.91 7.99 7.65 7.67 326,592
10/21/2014 7.85 8.49 7.69 7.92 782,466
10/20/2014 7.85 8.26 7.81 8.26 290,616
10/17/2014 8.26 8.3199 7.75 7.94 263,173
10/16/2014 8.02 8.38 7.91 8.085 241,634
10/15/2014 7.65 8.23 7.58 8.09 461,156
10/14/2014 7.78 7.95 7.62 7.69 142,096
10/13/2014 7.44 7.77 7.32 7.67 187,906
10/10/2014 7.85 7.85 7.37 7.4 203,541
10/09/2014 7.93 8.09 7.84 7.87 149,852
10/08/2014 7.85 8.01 7.68 7.96 362,543
10/07/2014 8.08 8.14 7.77 7.91 682,369
10/06/2014 9.12 9.12 8 8.105 1,366,183
10/03/2014 9.32 9.41 9.1 9.12 103,537
10/02/2014 8.94 9.3 8.89 9.24 83,562
10/01/2014 8.96 9.04 8.82 8.91 128,262
09/30/2014 9.01 9.1 8.9 8.95 186,524
09/29/2014 9 9.15 8.93 9.01 131,493
09/26/2014 9.07 9.12 9.01 9.08 49,424
09/25/2014 9.13 9.145 8.85 9.03 116,981
09/24/2014 8.92 9.22 8.92 9.13 85,962
09/23/2014 9 9.11 8.85 8.88 148,525
09/22/2014 9.25 9.26 9.04 9.04 85,521
09/19/2014 9.39 9.65 9.26 9.36 250,186
09/18/2014 9.23 9.42 9 9.4 122,866
09/17/2014 9.07 9.23 9.07 9.16 89,317
09/16/2014 8.97 9.14 8.96 9.1 98,413
09/15/2014 9.19 9.3 8.95 9.02 181,881
09/12/2014 9.42 9.42 9.23 9.23 82,271
09/11/2014 9.33 9.45 9.26 9.45 61,414
09/10/2014 9.24 9.38 9.24 9.36 65,218
09/09/2014 9.44 9.45 9.25 9.25 87,949
09/08/2014 9.38 9.5 9.27 9.46 78,606
09/05/2014 9.1 9.4 9.02 9.35 142,410
09/04/2014 9.61 9.809 9.12 9.16 315,296
09/03/2014 10.01 10.17 9.53 9.59 340,513
09/02/2014 9.68 9.97 9.57 9.92 135,082
08/29/2014 9.58 9.732 9.46 9.65 94,319
08/28/2014 9.87 9.87 9.57 9.57 109,308
08/27/2014 9.93 10.04 9.85 9.9 115,916
08/26/2014 9.88 10.03 9.88 9.93 100,298
08/25/2014 10.1 10.22 9.85 9.92 131,088
08/22/2014 9.95 10.09 9.82 10.07 223,454
08/21/2014 9.91 10.06 9.714 9.97 196,175
08/20/2014 10.16 10.2 9.86 9.89 114,643
08/19/2014 10.05 10.29 10.04 10.19 203,479
08/18/2014 10.24 10.29 10.05 10.07 215,991
08/15/2014 10.11 10.28 10.02 10.16 320,702
08/14/2014 9.93 10.16 9.7 10 208,802
08/13/2014 9.7 9.96 9.68 9.95 196,269
08/12/2014 9.55 9.69 9.5 9.66 182,826
08/11/2014 9.34 9.68 9.24 9.63 177,273
08/08/2014 9.42 9.42 9.14 9.31 195,438
08/07/2014 9.35 9.51 9.25 9.37 289,192
08/06/2014 9.02 9.5 9.01 9.38 178,898
08/05/2014 8.8 9.16 8.8 9.1 321,965
08/04/2014 8.82 8.8525 8.7 8.81 118,474
08/01/2014 8.72 8.87 8.59 8.78 139,192
07/31/2014 8.73 8.93 8.58 8.67 324,643
07/30/2014 8.84 8.96 8.79 8.87 152,913
07/29/2014 8.86 8.98 8.73 8.74 187,948
07/28/2014 8.9 9.08 8.7 8.86 178,749
07/25/2014 9.06 9.06 8.86 8.88 192,970
07/24/2014 9.14 9.36 9.12 9.17 194,592
07/23/2014 9.2 9.27 8.94 9.125 305,919
07/22/2014 9.05 9.44 8.74 9.2 872,559
07/21/2014 8.66 9.19 8.63 9.16 581,312
07/18/2014 8.65 8.8 8.6 8.68 284,673
07/17/2014 8.9 9.108 8.66 8.68 262,427
07/16/2014 9.11 9.16 8.9 8.97 194,602
07/15/2014 9.22 9.22 9.01 9.07 248,885
07/14/2014 9.28 9.28 9.14 9.2 267,783
07/11/2014 9.08 9.3 8.94 9.2 166,346
07/10/2014 8.96 9.24 8.8 9.13 229,847
07/09/2014 9.1 9.29 8.95 9.21 406,025
07/08/2014 9.22 9.35 8.84 9.06 253,665
07/07/2014 9.33 9.35 9.02 9.26 272,061
07/03/2014 9.34 9.38 9.17 9.32 352,875
07/02/2014 9.3 9.37 9.16 9.29 258,160
07/01/2014 9.08 9.48 9.07 9.3 438,365
06/30/2014 8.69 9.08 8.69 9.05 280,342
06/27/2014 8.58 8.8 8.46 8.69 888,681
06/26/2014 8.81 8.815 8.57 8.66 184,299
06/25/2014 8.79 8.89 8.69 8.81 200,813
06/24/2014 8.88 9.075 8.78 8.81 212,035
06/23/2014 9.06 9.06 8.7964 8.93 261,219
06/20/2014 9.12 9.19 8.965 9.05 287,844
06/19/2014 9.27 9.36 8.931 9.05 172,678
06/18/2014 9.25 9.4 9.04 9.26 277,138
06/17/2014 9.18 9.4 9.1 9.232 288,912
06/16/2014 8.88 9.23 8.88 9.14 594,304
06/13/2014 8.81 8.9399 8.76 8.88 221,031
06/12/2014 8.79 8.93 8.51 8.78 336,251
06/11/2014 8.62 8.84 8.56 8.78 126,098
06/10/2014 8.89 8.95 8.625 8.65 172,406
06/09/2014 8.78 9.11 8.77 8.93 318,521
06/06/2014 8.6 9.04 8.59 8.78 406,837
06/05/2014 8.42 8.6199 8.16 8.59 337,964
06/04/2014 8.12 8.35 8.1 8.26 252,320
06/03/2014 8.32 8.32 8.085 8.13 189,421
06/02/2014 8.3 8.37 8.05 8.33 267,361
05/30/2014 8.61 8.73 8.155 8.28 342,226
05/29/2014 8.7 8.86 8.51 8.59 265,472
05/28/2014 8.71 8.73 8.465 8.71 194,998
05/27/2014 8.33 8.78 8.26 8.69 269,285
05/23/2014 8.32 8.36 8.16 8.25 153,086
05/22/2014 8.19 8.41 7.9701 8.3 165,581
05/21/2014 8.03 8.13 7.7901 8.13 148,405
05/20/2014 8.17 8.51 7.85 8.01 264,974
05/19/2014 7.8 8.21 7.75 8.2 254,462
05/16/2014 7.81 7.87 7.62 7.87 197,437
05/15/2014 8.02 8.02 7.7 7.81 263,652
05/14/2014 8.06 8.08 7.9 8.04 220,113
05/13/2014 8.37 8.37 7.98 8.05 359,940
05/12/2014 8.21 8.48 8.14 8.36 345,300
05/09/2014 7.97 8.22 7.97 8.19 286,295
05/08/2014 8.13 8.36 7.92 8.01 249,529
05/07/2014 8.26 8.29 7.83 8.14 605,933
05/06/2014 8.41 8.48 8.18 8.2 490,311
05/05/2014 8.33 8.63 8.33 8.43 343,992
05/02/2014 8.61 8.7 8.32 8.38 690,421
05/01/2014 8.49 8.9 8.24 8.6 831,865
04/30/2014 8.75 8.97 8.51 8.52 1,313,336
04/29/2014 9.12 9.88 8.55 8.73 3,072,019
04/28/2014 11.59 12.19 11.36 11.81 1,091,396
04/25/2014 11.66 11.67 11.22 11.58 569,930
04/24/2014 11.5 11.81 10.96 11.77 568,990
04/23/2014 11.55 11.6 11.34 11.41 320,746
04/22/2014 11.46 11.67 11.27 11.62 321,994
04/21/2014 11.02 11.35 10.77 11.33 496,684
04/17/2014 10.92 11.04 10.771 11 334,196
04/16/2014 11.1 11.1299 10.67 10.96 325,281
04/15/2014 11.02 11.3 10.52 11.03 526,161
04/14/2014 11.51 11.67 10.82 11 691,291
04/11/2014 11.67 11.98 11.391 11.49 418,835
04/10/2014 12.55 12.55 11.67 11.8 463,163
04/09/2014 12.55 12.735 12.37 12.5 296,475
04/08/2014 12.71 12.92 12.38 12.44 287,970
04/07/2014 13.78 13.89 12.5949 12.71 571,428
04/04/2014 13.28 13.39 12.511 12.64 258,478
04/03/2014 13.38 13.48 13.023 13.16 240,692
04/02/2014 13.28 13.43 13.0001 13.34 321,872
04/01/2014 13.21 13.28 12.95 13.2 335,948
03/31/2014 12.62 13.5 12.62 13.15 605,972
03/28/2014 12.7 12.975 12.26 12.47 488,770
03/27/2014 13.15 13.239 12.51 12.69 495,735
03/26/2014 14.18 14.225 13.07 13.13 498,059
03/25/2014 13.73 14.486 13.73 14.11 442,534
03/24/2014 14.25 14.263 13.361 13.6 725,962
03/21/2014 14.8 14.97 14.3 14.32 353,371
03/20/2014 14.61 14.95 14.52 14.79 246,774
03/19/2014 14.95 14.98 14.53 14.73 371,764
03/18/2014 14.75 15 14.75 14.9 490,298
03/17/2014 14.28 14.9602 14.12 14.75 914,019
03/14/2014 14.33 14.67 13.98 14.13 426,215
03/13/2014 14.7 14.839 14.091 14.44 529,434
03/12/2014 14.26 14.71 14.137 14.6 332,009
03/11/2014 14.44 14.65 14.22 14.29 388,642
03/10/2014 14.4 14.49 14.21 14.36 328,803
03/07/2014 14.42 14.5 14.18 14.4 351,904
03/06/2014 14.38 14.5 14.28 14.3 289,125
03/05/2014 13.62 14.35 13.55 14.28 653,973
03/04/2014 13.38 13.68 13.35 13.6 531,250
03/03/2014 13.05 13.23 12.84 13.17 320,024
02/28/2014 13.37 13.45 13.08 13.16 332,231
02/27/2014 13.25 13.47 13.23 13.33 338,971
02/26/2014 13.33 13.75 13.28 13.35 534,337
02/25/2014 13.32 13.54 13.31 13.34 468,010
02/24/2014 13.46 13.88 13.27 13.34 641,702
02/21/2014 13.47 13.61 13.07 13.39 371,556
02/20/2014 13.35 13.87 13.35 13.69 865,011
02/19/2014 13.03 13.88 12.75 13.19 3,562,187
02/18/2014 11.67 11.99 11.39 11.94 544,410
02/14/2014 11.66 11.79 11.43 11.76 189,071
02/13/2014 11.36 11.78 11.33 11.72 110,951
02/12/2014 11.74 11.78 11.3 11.4 200,817
02/11/2014 11.46 11.76 11.35 11.74 124,833
02/10/2014 11.28 11.42 11.13 11.42 200,868
02/07/2014 11.4 11.4 11.21 11.34 128,807
02/06/2014 11.35 11.54 11.29 11.34 110,371
02/05/2014 11.37 11.46 11.04 11.3 203,952
02/04/2014 10.99 11.42 10.836 11.38 244,833
02/03/2014 11.31 11.43 10.77 10.88 277,789
01/31/2014 11.58 11.73 11.38 11.43 179,257
01/30/2014 11.66 11.86 11.52 11.76 177,036
01/29/2014 11.55 11.81 11.46 11.53 113,770
01/28/2014 11.44 11.96 11.44 11.74 265,443
01/27/2014 11.58 11.72 11.28 11.5 254,434
01/24/2014 11.93 11.97 11.41 11.58 246,744
01/23/2014 11.89 12.04 11.82 12.04 333,280
01/22/2014 11.93 12.08 11.8255 11.92 393,098
01/21/2014 11.55 11.99 11.53 11.94 442,969
01/17/2014 11.51 11.6 11.33 11.42 278,647
01/16/2014 11.63 11.83 11.55 11.58 258,289
01/15/2014 11.85 11.914 11.4699 11.59 340,887
01/14/2014 10.76 11.76 10.76 11.73 935,610
01/13/2014 10.64 10.7 10.42 10.49 199,900
01/10/2014 10.7 10.94 10.6 10.64 215,959
01/09/2014 10.83 10.85 10.63 10.71 554,326
01/08/2014 10.48 10.99 10.41 10.74 843,874
01/07/2014 10.15 10.28 10.109 10.24 318,177
01/06/2014 10 10.19 9.9901 10.07 297,141
01/03/2014 9.8 10.01 9.73 9.99 282,131
01/02/2014 10 10.01 9.51 9.73 317,807
12/31/2013 10 10.108 9.96 10.03 150,634
12/30/2013 9.99 10.12 9.89 9.95 183,588
12/27/2013 10.15 10.22 9.92 10.05 132,212
12/26/2013 10.44 10.44 10.11 10.16 189,071
12/24/2013 10.3 10.45 10.22 10.36 76,669
12/23/2013 10.21 10.5 10.21 10.32 191,366
12/20/2013 10.11 10.66 9.94 10.13 740,205
12/19/2013 10.08 10.15 9.95 10.09 99,495
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?