UCTT

Ultra Clean Holdings, Inc. Historical Stock Prices

$5.895
*  
0.035
0.59%
Get UCTT Alerts
*Delayed - data as of May 6, 2015 15:46 ET  -  Find a broker to begin trading UCTT now
Exchange: NASDAQ
Industry: Technology
Community Rating:
View:    UCTT After Hours
 
 
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 05-MAY-2014 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.
15:46  5.93  5.96  5.81  5.895 214,546
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
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
*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?