UTEK

Ultratech, Inc. Historical Stock Prices

$15.92
*  
0.20
1.27%
Get UTEK Alerts
*Delayed - data as of Jul. 31, 2015  -  Find a broker to begin trading UTEK now
Exchange: NASDAQ
Industry: Technology
Community Rating:
View:    UTEK Pre-Market
 
 
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 30-APR-2015 TO 31-JUL-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  15.75  16.09  15.48  15.92 312,371
07/31/2015 15.75 16.09 15.48 15.92 312,476
07/30/2015 15.77 16.1 15.595 15.72 238,890
07/29/2015 15.66 15.99 15.47 15.8 319,208
07/28/2015 15.75 15.92 15.46 15.65 326,711
07/27/2015 15.18 15.85 15.03 15.68 313,178
07/24/2015 16.46 16.46 15.02 15.36 919,154
07/23/2015 16.5 17.84 15.51 16.68 1,099,859
07/22/2015 16.74 16.76 15.96 16.24 353,086
07/21/2015 16.83 17.22 16.6901 16.94 155,598
07/20/2015 16.83 16.93 16.6 16.9 289,343
07/17/2015 17.11 17.11 16.765 16.82 170,187
07/16/2015 18 18.05 16.95 17.07 322,324
07/15/2015 18.5 18.5 17.96 18.07 121,462
07/14/2015 18.43 18.62 18.32 18.42 186,579
07/13/2015 18.1 18.55 17.9 18.5 116,697
07/10/2015 18.17 18.29 17.81 18.08 115,261
07/09/2015 18.32 18.5884 17.95 17.95 152,343
07/08/2015 18.11 18.31 17.83 18.06 250,217
07/07/2015 18.5 18.5 17.87 18.35 217,592
07/06/2015 18.52 18.81 18.42 18.49 178,034
07/02/2015 18.7 18.82 18.595 18.68 116,693
07/01/2015 18.69 18.91 18.58 18.68 187,823
06/30/2015 18.73 18.85 18.35 18.56 176,167
06/29/2015 18.91 18.97 18.45 18.6 143,925
06/26/2015 18.99 19.13 18.7 19.06 522,030
06/25/2015 19.06 19.32 18.96 19.02 140,230
06/24/2015 19 19.1 18.85 18.97 177,157
06/23/2015 18.88 19.045 18.79 19 131,281
06/22/2015 18.55 18.97 18.33 18.78 222,782
06/19/2015 19 19.06 18.36 18.41 424,177
06/18/2015 19.29 19.29 19.01 19.09 180,017
06/17/2015 19.56 19.855 19.23 19.25 172,260
06/16/2015 19.44 19.78 19.43 19.61 104,566
06/15/2015 19.84 19.84 19 19.5 248,693
06/12/2015 19.95 20.34 19.8 19.95 175,567
06/11/2015 19.77 20.33 19.598 19.98 242,030
06/10/2015 19.44 19.9 19.44 19.74 230,977
06/09/2015 19.49 19.74 19.28 19.35 188,450
06/08/2015 19.83 19.87 19.46 19.53 135,935
06/05/2015 19.96 20.24 19.68 19.83 237,542
06/04/2015 20.33 20.55 19.94 20.02 172,469
06/03/2015 19.88 20.75 19.88 20.43 337,261
06/02/2015 19.59 20.05 19.3931 19.8 156,152
06/01/2015 20.02 20.3099 19.59 19.8 123,128
05/29/2015 20.09 20.12 19.62 19.94 204,666
05/28/2015 20.13 20.41 19.88 20.09 195,295
05/27/2015 19.77 20.31 19.74 20.13 142,120
05/26/2015 19.97 20.17 19.535 19.73 195,461
05/22/2015 19.98 20.43 19.94 20.08 235,719
05/21/2015 20.23 20.43 19.97 20.05 240,203
05/20/2015 20.46 20.7 20.16 20.3 203,436
05/19/2015 20.66 20.93 20.39 20.44 178,039
05/18/2015 20.66 20.7 20.395 20.52 293,295
05/15/2015 20.93 21 20.6 20.67 167,289
05/14/2015 20.51 20.91 20.34 20.89 161,736
05/13/2015 20.46 20.66 20.36 20.39 142,668
05/12/2015 20.57 20.6 20.02 20.35 114,285
05/11/2015 20.36 20.81 20.36 20.61 123,866
05/08/2015 20.38 20.64 20.22 20.33 145,810
05/07/2015 20.03 20.339 19.97 20.19 188,471
05/06/2015 20 20.26 19.53 19.98 206,204
05/05/2015 20.32 20.71 19.71 19.94 232,475
05/04/2015 20.45 20.72 20.31 20.36 257,618
05/01/2015 20.03 20.57 20.03 20.39 324,195
04/30/2015 20.13 20.26 19.8 19.96 397,293
*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?