UCTT

Ultra Clean Holdings, Inc. Common Stock Historical Stock Prices

$5.71
*  
0.02
0.35%
Get UCTT Alerts
*Delayed - data as of May 2, 2016  -  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 02-MAY-2015 TO 02-MAY-2016

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 5.75 5.81 5.56 5.71 88,928
05/02/2016 5.75 5.81 5.56 5.71 88,928
04/29/2016 5.94 5.94 5.59 5.69 138,658
04/28/2016 5.63 6 5.63 5.91 95,887
04/27/2016 5.62 5.77 5.6 5.66 76,188
04/26/2016 5.52 5.759 5.49 5.65 150,877
04/25/2016 5.55 5.66 5.46 5.53 97,280
04/22/2016 5.77 5.96 5.51 5.58 214,329
04/21/2016 5.47 5.54 5.42 5.53 203,098
04/20/2016 5.46 5.54 5.335 5.46 58,608
04/19/2016 5.45 5.54 5.39 5.48 117,191
04/18/2016 5.34 5.51 5.26 5.45 225,116
04/15/2016 5.16 5.22 5.14 5.16 44,090
04/14/2016 5.24 5.24 5.145 5.2 35,836
04/13/2016 5.08 5.298 5.05 5.25 80,417
04/12/2016 5.07 5.11 4.9905 5.06 36,883
04/11/2016 5.04 5.15 5.01 5.03 67,699
04/08/2016 5.11 5.13 4.95 4.99 54,759
04/07/2016 5.06 5.12 5.04 5.05 84,141
04/06/2016 5.07 5.17 5.05 5.09 60,552
04/05/2016 5.14 5.17 5.04 5.08 90,794
04/04/2016 5.37 5.37 5.18 5.18 39,246
04/01/2016 5.28 5.43 5.28 5.35 111,547
03/31/2016 5.31 5.42 5.31 5.36 217,555
03/30/2016 5.17 5.43 5.17 5.32 82,879
03/29/2016 5.05 5.25 5.05 5.24 107,887
03/28/2016 5.12 5.13 5.05 5.1 48,120
03/24/2016 5.05 5.09 5.02 5.08 38,973
03/23/2016 5.21 5.2136 5.05 5.05 88,391
03/22/2016 5.29 5.36 5.19 5.2 47,267
03/21/2016 5.32 5.43 5.25 5.33 61,519
03/18/2016 5.22 5.33 5.2 5.33 233,212
03/17/2016 5.23 5.35 5.17 5.19 157,604
03/16/2016 5.12 5.3 5.09 5.26 139,854
03/15/2016 5.25 5.26 5.08 5.12 86,710
03/14/2016 5.21 5.39 5.21 5.33 141,156
03/11/2016 5.21 5.31 5.1 5.21 128,201
03/10/2016 5.2 5.23 5.14 5.19 155,828
03/09/2016 5.09 5.19 5.045 5.18 90,349
03/08/2016 5.34 5.37 5.06 5.06 74,510
03/07/2016 5.33 5.41 5.31 5.34 51,833
03/04/2016 5.35 5.45 5.33 5.38 55,807
03/03/2016 5.37 5.44 5.31 5.33 79,847
03/02/2016 5.33 5.44 5.33 5.4 108,100
03/01/2016 5.28 5.42 5.26 5.39 105,005
02/29/2016 5.34 5.53 5.14 5.23 252,995
02/26/2016 5.32 5.46 5.29 5.31 84,662
02/25/2016 5.21 5.34 5.15 5.3 255,170
02/24/2016 5.4 5.65 5.0101 5.2 242,859
02/23/2016 4.8 4.92 4.75 4.75 113,784
02/22/2016 5 5.005 4.81 4.84 72,198
02/19/2016 4.82 5 4.82 4.94 145,417
02/18/2016 4.84 4.9 4.76 4.77 49,690
02/17/2016 4.68 4.84 4.68 4.82 94,836
02/16/2016 4.63 4.72 4.58 4.65 64,790
02/12/2016 4.65 4.67 4.52 4.56 66,902
02/11/2016 4.5 4.69 4.5 4.61 95,007
02/10/2016 4.66 4.8 4.51 4.57 149,516
02/09/2016 4.69 4.75 4.61 4.64 94,590
02/08/2016 4.84 4.86 4.69 4.76 172,677
02/05/2016 5.01 5.055 4.85 4.85 129,238
02/04/2016 4.98 5.11 4.98 5.04 127,652
02/03/2016 5.12 5.12 4.92 4.99 91,278
02/02/2016 5.1 5.15 5.01 5.06 100,169
02/01/2016 5.1 5.22 5.06 5.15 92,103
01/29/2016 5.08 5.27 5.08 5.16 194,662
01/28/2016 5.09 5.23 5.05 5.05 49,365
01/27/2016 5.07 5.11 4.96 5.05 167,069
01/26/2016 5.08 5.15 4.99 5.06 117,657
01/25/2016 5.12 5.2 5.03 5.04 76,929
01/22/2016 5.14 5.22 5.11 5.14 134,750
01/21/2016 5.07 5.17 4.9 5.03 86,377
01/20/2016 4.71 5.05 4.6 4.99 238,780
01/19/2016 5.02 5.13 4.72 4.79 148,247
01/15/2016 5.07 5.125 4.84 4.98 134,833
01/14/2016 5.28 5.41 5.16 5.23 172,912
01/13/2016 5.55 5.7 5.2 5.25 172,531
01/12/2016 5.3 5.719 5.3 5.5 312,750
01/11/2016 4.75 5.01 4.71 4.76 166,449
01/08/2016 4.8 4.92 4.73 4.73 160,565
01/07/2016 4.91 4.98 4.79 4.79 179,229
01/06/2016 4.96 5.03 4.9 5.01 171,525
01/05/2016 5.28 5.28 4.99 5.03 191,322
01/04/2016 5.06 5.31 4.95 5.25 198,018
12/31/2015 5.25 5.3 5.11 5.12 132,815
12/30/2015 5.4 5.476 5.19 5.26 102,062
12/29/2015 5.41 5.525 5.37 5.45 137,770
12/28/2015 5.34 5.43 5.25 5.39 95,114
12/24/2015 5.3 5.47 5.3 5.38 49,398
12/23/2015 5.33 5.37 5.25 5.32 87,524
12/22/2015 5.3 5.39 5.22 5.32 111,393
12/21/2015 5.2 5.31 5.0899 5.3 96,178
12/18/2015 5.1 5.21 5.029 5.15 174,070
12/17/2015 5.15 5.3495 4.87 5.1 145,657
12/16/2015 4.9 5.13 4.79 5.12 155,133
12/15/2015 4.71 4.88 4.67 4.87 240,491
12/14/2015 4.82 4.85 4.7 4.71 175,579
12/11/2015 4.85 4.94 4.8 4.84 133,861
12/10/2015 4.91 5.01 4.86 4.89 205,396
12/09/2015 4.9 4.99 4.82 4.92 214,100
12/08/2015 4.82 4.94 4.75 4.89 142,304
12/07/2015 5.2 5.22 4.8 4.87 229,583
12/04/2015 5.25 5.44 5.2 5.23 248,778
12/03/2015 5.45 5.49 5.25 5.26 143,359
12/02/2015 5.4 5.59 5.31 5.46 174,654
12/01/2015 5.08 5.4 4.965 5.35 155,742
11/30/2015 5.08 5.1 4.88 5.07 230,197
11/27/2015 4.97 5.1 4.89 5.08 57,881
11/25/2015 4.84 5 4.84 4.98 53,310
11/24/2015 4.71 4.87 4.71 4.86 87,183
11/23/2015 4.79 4.88 4.71 4.72 157,402
11/20/2015 5.06 5.1 4.795 4.81 228,783
11/19/2015 4.91 5.07 4.9 5.06 110,657
11/18/2015 4.83 4.97 4.83 4.95 149,048
11/17/2015 4.96 4.98 4.8 4.83 143,156
11/16/2015 4.94 5.13 4.83 4.96 137,968
11/13/2015 4.85 5.01 4.76 4.91 165,325
11/12/2015 4.81 4.9 4.75 4.82 158,231
11/11/2015 4.86 4.93 4.81 4.85 122,621
11/10/2015 5 5.05 4.85 4.88 152,695
11/09/2015 5.07 5.09 4.98 5.02 149,410
11/06/2015 5.06 5.11 4.98 5.08 253,380
11/05/2015 5.13 5.15 5.06 5.08 200,054
11/04/2015 5.21 5.27 5.11 5.14 202,638
11/03/2015 5.17 5.3253 5.17 5.22 302,819
11/02/2015 4.99 5.21 4.98 5.21 240,579
10/30/2015 4.79 4.92 4.71 4.88 227,358
10/29/2015 4.8 4.87 4.75 4.76 238,667
10/28/2015 4.75 4.89 4.69 4.85 304,086
10/27/2015 4.8 4.86 4.6 4.7 374,527
10/26/2015 4.93 5 4.75 4.81 443,138
10/23/2015 4.6 5.0521 4.6 4.91 745,387
10/22/2015 5.49 5.6 5.21 5.3 460,855
10/21/2015 5.61 5.71 5.54 5.54 130,081
10/20/2015 5.5 5.65 5.42 5.6 149,884
10/19/2015 5.37 5.51 5.35 5.51 232,101
10/16/2015 5.44 5.45 5.32 5.39 108,647
10/15/2015 5.35 5.42 5.29 5.42 169,533
10/14/2015 5.4 5.46 5.29 5.3 216,711
10/13/2015 5.55 5.56 5.35 5.36 149,155
10/12/2015 5.79 5.82 5.53 5.58 147,346
10/09/2015 5.91 5.91 5.77 5.82 201,473
10/08/2015 5.86 5.88 5.71 5.88 116,946
10/07/2015 5.77 5.9 5.77 5.84 116,565
10/06/2015 5.76 5.82 5.68 5.73 151,663
10/05/2015 5.77 5.845 5.7 5.75 226,550
10/02/2015 5.59 5.75 5.43 5.75 151,800
10/01/2015 5.74 5.8 5.535 5.67 110,216
09/30/2015 5.74 5.81 5.6901 5.74 146,580
09/29/2015 5.59 5.79 5.56 5.67 192,857
09/28/2015 5.52 5.66 5.46 5.57 196,653
09/25/2015 5.84 5.94 5.53 5.53 160,796
09/24/2015 5.79 5.85 5.73 5.79 161,220
09/23/2015 5.84 5.93 5.76 5.86 233,712
09/22/2015 5.9 5.9 5.7376 5.8 259,866
09/21/2015 6.18 6.23 5.94 5.99 180,685
09/18/2015 6.28 6.39 6.08 6.11 233,927
09/17/2015 6.36 6.49 6.32 6.35 120,051
09/16/2015 6.45 6.579 6.38 6.39 200,502
09/15/2015 6.34 6.54 6.33 6.48 185,560
09/14/2015 6.29 6.37 6.23 6.33 104,679
09/11/2015 6.38 6.43 6.25 6.29 142,472
09/10/2015 6.48 6.54 6.38 6.41 145,975
09/09/2015 6.83 6.84 6.47 6.5 148,576
09/08/2015 6.66 6.8 6.55 6.7 180,219
09/04/2015 6.61 6.72 6.46 6.56 187,653
09/03/2015 6.69 6.79 6.53 6.66 240,941
09/02/2015 6.53 6.66 6.42 6.635 391,080
09/01/2015 6.62 6.7 6.4 6.41 258,537
08/31/2015 6.64 6.83 6.64 6.79 285,348
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
*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?