UTEK

Ultratech, Inc. Historical Stock Prices

$19.74
*  
0.62
3.05%
Get UTEK Alerts
*Delayed - data as of May 5, 2015 14:53 ET  -  Find a broker to begin trading UTEK now
Exchange: NASDAQ
Industry: Technology
Community Rating:
View:    UTEK Real Time
 
 
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 04-FEB-2015 TO 04-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.
14:53  20.32  20.71  19.71  19.74 133,469
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
04/29/2015 19.75 20.36 19.61 20.29 584,159
04/28/2015 19.68 19.75 19.34 19.54 349,270
04/27/2015 19.44 19.78 19.44 19.54 573,273
04/24/2015 19.47 19.89 19.22 19.34 607,615
04/23/2015 19.15 19.98 18.2 19.47 1,161,982
04/22/2015 17.75 18.3299 17.55 18.2 232,051
04/21/2015 18.15 18.15 17.75 17.82 199,878
04/20/2015 17.63 18.03 17.52 18 297,578
04/17/2015 17.88 17.88 17.38 17.53 462,422
04/16/2015 18.09 18.43 17.845 18.05 197,947
04/15/2015 18.18 18.61 17.62 18.24 264,741
04/14/2015 18.25 18.51 18.05 18.32 159,142
04/13/2015 17.94 18.4 17.94 18.25 154,432
04/10/2015 17.85 17.99 17.74 17.97 91,760
04/09/2015 17.7 17.93 17.54 17.81 109,102
04/08/2015 17.22 17.93 17.22 17.75 252,783
04/07/2015 17.27 17.47 17.15 17.31 140,067
04/06/2015 17 17.46 16.8101 17.26 186,824
04/02/2015 17.44 17.69 17.082 17.14 198,277
04/01/2015 17.27 17.6 17.01 17.35 183,745
03/31/2015 17.78 17.95 17.27 17.34 248,926
03/30/2015 17.68 18.18 17.68 17.9 164,186
03/27/2015 17.53 17.79 17.28 17.63 207,906
03/26/2015 17.79 17.94 17.24 17.56 228,547
03/25/2015 18.9 18.94 17.83 17.95 291,329
03/24/2015 18.6 19.13 18.5475 18.89 170,673
03/23/2015 18.77 18.93 18.484 18.65 129,301
03/20/2015 18.75 18.99 18.586 18.79 286,731
03/19/2015 18.64 18.65 18.22 18.62 238,377
03/18/2015 18.27 18.72 17.96 18.68 245,729
03/17/2015 18.89 19.1205 18.15 18.37 216,787
03/16/2015 18.52 19.07 18.2 18.99 292,350
03/13/2015 17.75 18.35 17.548 18.34 175,820
03/12/2015 17.49 17.79 17.23 17.73 188,578
03/11/2015 17.39 17.67 17.18 17.46 221,799
03/10/2015 17.53 17.68 17.12 17.31 228,561
03/09/2015 17.94 18.01 17.49 17.69 202,041
03/06/2015 18.37 18.49 17.78 17.9 207,628
03/05/2015 18.51 18.706 18.21 18.46 203,867
03/04/2015 18.23 18.51 18 18.44 191,473
03/03/2015 18.63 18.836 18.09 18.3 222,397
03/02/2015 18.09 18.87 17.85 18.66 245,267
02/27/2015 17.75 18.27 17.585 18.04 239,898
02/26/2015 17.87 18.15 17.62 17.8 162,258
02/25/2015 17.12 17.92 17.12 17.82 233,585
02/24/2015 17.45 17.574 17.04 17.21 181,732
02/23/2015 16.97 17.5 16.7 17.47 197,570
02/20/2015 17.18 17.386 16.894 17.06 223,316
02/19/2015 17.25 17.51 17.1001 17.14 187,345
02/18/2015 17.61 17.67 17.25 17.32 170,183
02/17/2015 17.64 17.87 17.62 17.67 186,311
02/13/2015 17.58 17.94 17.4101 17.68 272,873
02/12/2015 17.78 17.95 17.32 17.55 308,679
02/11/2015 17.65 17.87 17.5 17.69 279,518
02/10/2015 17.97 18.02 17.41 17.63 358,756
02/09/2015 17.5 17.9996 17.5 17.94 433,893
02/06/2015 17.63 17.81 16.83 17.7 614,497
02/05/2015 16.09 18.4 16.09 17.81 1,217,597
02/04/2015 16.2 16.63 16.16 16.24 466,407
*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?