UCTT

Historical Stock Prices

$6.64
*  
0.06
0.91%
Get UCTT Alerts
*Delayed - data as of Aug. 28, 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: 1 Year, From 28-AUG-2014 TO 28-AUG-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.
08/28/2015 6.56 6.75 6.56 6.64 274,702
08/27/2015 6.55 6.65 6.41 6.58 165,721
08/26/2015 6.46 6.61 6.35 6.52 277,722
08/25/2015 6.63 6.63 6.29 6.31 244,377
08/24/2015 6.01 6.77 6 6.425 294,793
08/21/2015 6.49 6.97 6.44 6.87 244,995
08/20/2015 6.9 6.91 6.61 6.61 266,140
08/19/2015 7.07 7.17 6.93 6.95 229,375
08/18/2015 7.47 7.5 7.115 7.12 185,139
08/17/2015 7.44 7.58 7.4 7.47 180,089
08/14/2015 7.57 7.61 7.4 7.45 127,103
08/13/2015 7.65 7.8 7.6 7.6 95,527
08/12/2015 7.57 7.79 7.47 7.66 253,473
08/11/2015 7.96 8 7.65 7.675 222,627
08/10/2015 7.97 8.16 7.895 8.04 332,867
08/07/2015 8 8.07 7.86 8.02 217,415
08/06/2015 8.05 8.13 8 8.04 181,457
08/05/2015 8.02 8.13 7.99 8.08 344,642
08/04/2015 7.81 8.06 7.71 8.02 355,759
08/03/2015 7.65 7.84 7.51 7.6 449,364
07/31/2015 7.64 7.73 7.54 7.58 257,934
07/30/2015 7.31 7.64 7.31 7.64 478,227
07/29/2015 7.32 7.44 7.29 7.36 433,982
07/28/2015 7.11 7.32 7.07 7.3 285,324
07/27/2015 7.15 7.37 6.98 7.22 285,893
07/24/2015 7.11 7.24 6.81 7.07 600,789
07/23/2015 6.8 7.7 6.7 7.15 1,780,037
07/22/2015 5.45 5.54 5.29 5.42 338,306
07/21/2015 5.44 5.69 5.43 5.5 235,611
07/20/2015 5.72 5.73 5.37 5.41 269,514
07/17/2015 5.81 5.83 5.645 5.7 520,506
07/16/2015 6 6 5.7 5.8 348,664
07/15/2015 6.1 6.1 5.9 5.91 279,690
07/14/2015 6.11 6.14 5.94 6.13 263,927
07/13/2015 6.18 6.2088 6.12 6.13 141,310
07/10/2015 6.1 6.17 6.04 6.14 168,023
07/09/2015 6.09 6.11 5.97 6.04 191,132
07/08/2015 6.13 6.14 5.98 6.02 212,882
07/07/2015 6.09 6.22 6.06 6.15 195,582
07/06/2015 6.12 6.25 6.09 6.11 197,009
07/02/2015 6.18 6.2 6.13 6.14 108,043
07/01/2015 6.31 6.46 6.12 6.15 183,679
06/30/2015 6.37 6.45 6.195 6.23 192,810
06/29/2015 6.48 6.6 6.3 6.3 223,732
06/26/2015 6.78 6.78 6.5 6.5 684,447
06/25/2015 6.75 6.77 6.6 6.76 193,526
06/24/2015 6.71 6.81 6.65 6.66 137,837
06/23/2015 6.73 6.7865 6.65 6.68 86,357
06/22/2015 6.83 6.83 6.65 6.71 207,836
06/19/2015 6.88 6.88 6.68 6.69 199,970
06/18/2015 6.94 6.969 6.81 6.84 156,537
06/17/2015 6.89 6.93 6.62 6.89 241,852
06/16/2015 6.61 7.15 6.56 6.84 694,051
06/15/2015 6.1 6.26 6.01 6.25 98,508
06/12/2015 6.11 6.16 6.05 6.12 98,949
06/11/2015 6.22 6.22 6.05 6.12 184,431
06/10/2015 6.31 6.39 6.17 6.18 229,746
06/09/2015 6.44 6.44 6.23 6.3 229,696
06/08/2015 6.52 6.55 6.42 6.45 183,051
06/05/2015 6.44 6.62 6.4 6.56 377,168
06/04/2015 6.49 6.54 6.43 6.46 178,108
06/03/2015 6.42 6.53 6.42 6.5 180,528
06/02/2015 6.43 6.51 6.38 6.44 177,373
06/01/2015 6.46 6.52 6.29 6.48 226,776
05/29/2015 6.49 6.65 6.46 6.47 356,300
05/28/2015 6.4 6.53 6.4 6.51 270,942
05/27/2015 6.24 6.4 6.24 6.4 320,408
05/26/2015 6.28 6.33 6.2 6.25 200,872
05/22/2015 6.3 6.33 6.22 6.29 142,814
05/21/2015 6.22 6.315 6.13 6.3 276,231
05/20/2015 6.2 6.29 6.1301 6.24 292,743
05/19/2015 6.15 6.2 6.05 6.17 178,547
05/18/2015 6.14 6.18 6.0965 6.17 229,154
05/15/2015 6.11 6.19 6.04 6.15 234,643
05/14/2015 6.04 6.15 5.99 6.11 497,233
05/13/2015 6.1 6.1 5.85 5.99 358,922
05/12/2015 5.93 6.06 5.84 6.05 465,220
05/11/2015 6.02 6.1 5.98 5.99 224,516
05/08/2015 6.01 6.154 6.01 6.06 225,026
05/07/2015 5.93 6.01 5.9 5.995 228,773
05/06/2015 5.93 5.96 5.81 5.95 265,077
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
02/04/2015 9.38 9.59 9.38 9.48 126,919
02/03/2015 9.08 9.48 9.08 9.45 76,521
02/02/2015 8.78 9.1 8.75 9.09 125,261
01/30/2015 9.12 9.39 8.79 8.8 124,700
01/29/2015 9.04 9.31 9.04 9.24 82,488
01/28/2015 9.14 9.34 8.96 9.04 113,642
01/27/2015 9.19 9.19 9.05 9.07 67,943
01/26/2015 9.34 9.41 9.22 9.29 76,329
01/23/2015 9.5 9.5 9.34 9.4 55,558
01/22/2015 9.3 9.53 9.07 9.46 141,066
01/21/2015 9.35 9.45 9.24 9.25 70,707
01/20/2015 9.44 9.47 9.29 9.36 92,846
01/16/2015 9.11 9.47 9.05 9.41 108,325
01/15/2015 9.22 9.55 9.05 9.15 108,249
01/14/2015 9.25 9.3525 9.04 9.23 96,626
01/13/2015 9.5 9.73 9.26 9.35 86,254
01/12/2015 9.67 9.7 9.36 9.4 86,551
01/09/2015 9.53 9.75 9.52 9.7 100,504
01/08/2015 9.43 9.85 9.34 9.56 151,254
01/07/2015 9.35 9.45 9.04 9.33 132,191
01/06/2015 9.55 9.55 9.04 9.3 159,129
01/05/2015 9.33 9.51 9.3 9.39 108,437
01/02/2015 9.37 9.445 9.205 9.42 124,016
12/31/2014 9.2 9.41 9.2 9.28 131,763
12/30/2014 9.28 9.35 9.18 9.23 108,235
12/29/2014 9.35 9.42 9.28 9.28 48,361
12/26/2014 9.32 9.44 9.32 9.38 40,368
12/24/2014 9.37 9.38 9.18 9.27 40,652
12/23/2014 9.28 9.47 9.1 9.35 59,560
12/22/2014 9.09 9.51 8.8 9.27 99,823
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
*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?