Ultra Clean Holdings Inc (UCTT)
NASDAQ
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.25 | 3.71802498513 | 33.62 | 34.98 | 33.17 | 337962 | 33.81329253 | CS |
| 4 | -4.63 | -11.7215189873 | 39.5 | 39.5 | 32.33 | 370587 | 34.87727597 | CS |
| 12 | -12.56 | -26.4811300864 | 47.43 | 56.471 | 32.33 | 455294 | 41.81251977 | CS |
| 26 | -7.08 | -16.8772348033 | 41.95 | 56.471 | 32.33 | 332414 | 42.90621371 | CS |
| 52 | 5.39 | 18.2835820896 | 29.48 | 56.471 | 22.15 | 317980 | 38.90080774 | CS |
| 156 | -9.6632 | -21.6988673619 | 44.5332 | 60.84 | 22.15 | 329407 | 38.18176387 | CS |
| 260 | 18.64 | 114.849044978 | 16.23 | 65.33 | 11.79 | 412751 | 35.28715026 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726785300 | 34.87 | 1.65 | 4.97 | 34.71 | 34.9 | 33.83 | 655728 |
| 1726698900 | 33.22 | -1.03 | -3.01 | 34.6 | 34.98 | 33.17 | 438946 |
| 1726612500 | 34.25 | 0.49 | 1.45 | 34.28 | 34.66 | 33.68 | 246048 |
| 1726526100 | 33.76 | -0.93 | -2.68 | 34.12 | 34.375 | 33.33 | 272667 |
| 1726266900 | 34.69 | 1.08 | 3.21 | 34.04 | 34.75 | 33.82 | 304232 |
| 1726180500 | 33.61 | -0.56 | -1.64 | 33.98 | 34.3 | 33.29 | 458383 |
| 1726094100 | 34.17 | 0.75 | 2.24 | 33.63 | 34.559 | 32.86 | 751472 |
| 1726007700 | 33.42 | 0.72 | 2.20 | 32.67 | 33.79 | 32.33 | 412502 |
| 1725921300 | 32.7 | -0.24 | -0.73 | 33.25 | 33.32 | 32.479999 | 366817 |
| 1725662100 | 32.939999 | -1.19 | -3.49 | 33.89 | 34.0488 | 32.75 | 417702 |
| 1725575700 | 34.13 | -0.23 | -0.67 | 33.85 | 34.79 | 33.4 | 384758 |
| 1725489300 | 34.36 | -0.25 | -0.72 | 34.09 | 35.15 | 33.8 | 425314 |
| 1725402900 | 34.61 | -3.09 | -8.20 | 36.65 | 36.66 | 34.19 | 648634 |
| 1725057300 | 37.7 | 0.35 | 0.94 | 38 | 38.2 | 37.04 | 326512 |
| 1724970900 | 37.35 | 0.15 | 0.40 | 37.47 | 38.247 | 37.0396 | 301824 |
| 1724884500 | 37.2 | -0.03 | -0.08 | 37.29 | 37.83 | 36.92 | 379931 |
| 1724798100 | 37.23 | -0.07 | -0.19 | 37.16 | 37.64 | 36.51 | 248545 |
| 1724711700 | 37.3 | -1.29 | -3.34 | 38.64 | 38.64 | 37.08 | 281107 |
| 1724452500 | 38.59 | 0.98 | 2.61 | 38.06 | 39.04 | 37.95 | 240393 |
| 1724366100 | 37.61 | -1.67 | -4.25 | 39.5 | 39.5 | 37.36 | 180831 |
| 1724279700 | 39.28 | 0.8 | 2.08 | 38.83 | 39.39 | 38.47 | 193107 |
| 1724193300 | 38.48 | -1.28 | -3.22 | 39.51 | 39.515 | 38.18 | 137401 |
| 1724106900 | 39.76 | 0.78 | 2.00 | 39.04 | 39.8 | 38.1941 | 353512 |
| 1723847700 | 38.98 | -0.42 | -1.07 | 38.64 | 39.56 | 38.28 | 324286 |
| 1723761300 | 39.4 | 2.3 | 6.20 | 38.47 | 39.685 | 37.97 | 466058 |
| 1723674900 | 37.1 | 0.04 | 0.11 | 37.56 | 38.0692 | 36.17 | 492054 |
| 1723588500 | 37.06 | 1.14 | 3.17 | 36.4 | 37.51 | 36 | 394558 |
| 1723502100 | 35.92 | -0.24 | -0.66 | 36.16 | 37.035 | 35.68 | 325532 |
| 1723242900 | 36.16 | -0.15 | -0.41 | 36.03 | 36.76 | 35.67 | 477721 |
| 1723156500 | 36.31 | 1.7 | 4.91 | 35.72 | 40 | 34.77 | 639118 |
| 1723070100 | 34.61 | -0.96 | -2.70 | 36.39 | 37.13 | 34.4184 | 413809 |
| 1722983700 | 35.57 | -0.04 | -0.11 | 36.17 | 36.57 | 35.01 | 673590 |
| 1722897300 | 35.61 | -0.69 | -1.90 | 34.53 | 36.27 | 34.01 | 1129318 |
| 1722638100 | 36.3 | -3.59 | -9.00 | 38.38 | 38.92 | 36.12 | 680603 |
| 1722551700 | 39.89 | -3.37 | -7.79 | 42.52 | 42.97 | 39.14 | 909948 |
| 1722465300 | 43.26 | 1.19 | 2.83 | 43.83 | 44 | 42.72 | 879367 |
| 1722378900 | 42.07 | -2.48 | -5.57 | 44.54 | 44.69 | 41.66 | 587849 |
| 1722292500 | 44.55 | -1.26 | -2.75 | 46.78 | 47.53 | 44.09 | 444749 |
| 1722033300 | 45.81 | 0.68 | 1.51 | 54 | 54 | 45.52 | 862720 |
| 1721946900 | 45.13 | -0.84 | -1.83 | 45.39 | 46.56 | 44.15 | 647533 |
| 1721860500 | 45.97 | -3.35 | -6.79 | 48.92 | 48.92 | 45.82 | 384751 |
| 1721774100 | 49.32 | 0.24 | 0.49 | 48.62 | 49.81 | 48.315 | 446819 |
| 1721687700 | 49.08 | 2.18 | 4.65 | 48.15 | 49.41 | 47.48 | 379804 |
| 1721428500 | 46.9 | -1.44 | -2.98 | 48.55 | 48.895 | 46.75 | 290651 |
| 1721342100 | 48.34 | -2.42 | -4.77 | 51.34 | 51.59 | 47.61 | 519444 |
| 1721255700 | 50.76 | -5.42 | -9.65 | 54.4 | 54.4 | 50.64 | 565215 |
| 1721169300 | 56.18 | 1.49 | 2.72 | 55.2 | 56.471 | 54.735 | 321174 |
| 1721082900 | 54.69 | 0.74 | 1.37 | 54.56 | 55.49 | 54.14 | 346960 |
| 1720823700 | 53.95 | -0.21 | -0.39 | 54.59 | 56.03 | 53.81 | 392141 |
| 1720737300 | 54.16 | -0.94 | -1.71 | 55.87 | 55.87 | 53.84 | 320125 |
| 1720650900 | 55.1 | 0.6 | 1.10 | 55.01 | 55.85 | 54.58 | 360674 |
| 1720564500 | 54.5 | 0.42 | 0.78 | 54.21 | 55.15 | 54.04 | 453394 |
| 1720478100 | 54.08 | 2.26 | 4.36 | 52.32 | 54.235 | 51.9921 | 450196 |
| 1720218900 | 51.82 | 0.24 | 0.47 | 52.66 | 52.66 | 51.055 | 203128 |
| 1720040640 | 51.58 | 0.81 | 1.60 | 51.11 | 51.96 | 50.52 | 151565 |
| 1719959700 | 50.77 | 0.58 | 1.16 | 49.72 | 51.255 | 49.72 | 296641 |
| 1719873300 | 50.19 | 2.8 | 5.91 | 49.01 | 50.35 | 48.12 | 355377 |
| 1719614100 | 47.39 | 0 | 0.00 | 47.39 | 47.39 | 47.39 | 0 |
| 1719527700 | 47.39 | 0.32 | 0.68 | 47.43 | 47.76 | 46.6 | 156255 |
| 1719441300 | 47.07 | 0.06 | 0.13 | 47.05 | 47.625 | 46.45 | 168331 |
| 1719354900 | 47.01 | 0.75 | 1.62 | 46.41 | 47.04 | 46.12 | 115407 |
| 1719268500 | 46.26 | -1.2 | -2.53 | 47.21 | 47.625 | 46.1891 | 156799 |
| 1719009300 | 47.46 | -0.45 | -0.94 | 47.54 | 47.8 | 45.51 | 702869 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
