Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
UCTT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25 2024 | 40.82 | 0.56 | 1.39% | 39.945 | 41.108 | 39.88 | 176,108 |
| Apr 24 2024 | 40.26 | 0.51 | 1.28% | 40.29 | 41.365 | 39.69 | 220,143 |
| Apr 23 2024 | 39.75 | 1.34 | 3.49% | 38.93 | 40.3907 | 38.86 | 268,397 |
| Apr 22 2024 | 38.41 | -0.58 | -1.49% | 39.53 | 39.74 | 38.16 | 324,401 |
| Apr 19 2024 | 38.99 | -1.51 | -3.73% | 40.31 | 40.98 | 38.87 | 404,092 |
| Apr 18 2024 | 40.50 | -1.35 | -3.23% | 41.37 | 41.50 | 40.37 | 304,164 |
| Apr 17 2024 | 41.85 | -1.57 | -3.62% | 43.50 | 43.68 | 41.73 | 189,338 |
| Apr 16 2024 | 43.42 | 0.88 | 2.07% | 42.42 | 43.68 | 41.75 | 209,787 |
| Apr 15 2024 | 42.54 | -1.25 | -2.85% | 44.02 | 44.315 | 42.189 | 218,141 |
| Apr 12 2024 | 43.79 | -1.66 | -3.65% | 44.73 | 45.00 | 43.52 | 207,649 |
| Apr 11 2024 | 45.45 | 0.77 | 1.72% | 44.93 | 45.78 | 44.61 | 157,496 |
| Apr 10 2024 | 44.68 | -2.54 | -5.38% | 45.79 | 46.425 | 44.235 | 215,749 |
| Apr 09 2024 | 47.22 | 1.07 | 2.32% | 46.64 | 47.22 | 45.67 | 181,879 |
| Apr 08 2024 | 46.15 | 0.47 | 1.03% | 46.31 | 46.77 | 46.00 | 116,143 |
| Apr 05 2024 | 45.68 | 0.61 | 1.35% | 45.09 | 46.04 | 45.09 | 107,567 |
| Apr 04 2024 | 45.07 | -1.10 | -2.38% | 47.00 | 47.49 | 44.76 | 155,627 |
| Apr 03 2024 | 46.17 | 0.51 | 1.12% | 44.85 | 46.775 | 44.85 | 213,570 |
| Apr 02 2024 | 45.66 | 0.03 | 0.07% | 44.89 | 45.77 | 44.44 | 280,327 |
| Apr 01 2024 | 45.63 | -0.31 | -0.67% | 45.91 | 46.79 | 45.22 | 322,815 |
| Mar 28 2024 | 45.94 | -0.32 | -0.69% | 46.15 | 46.4199 | 45.21 | 355,595 |
| Mar 27 2024 | 46.26 | 2.21 | 5.02% | 44.47 | 46.43 | 44.2434 | 298,892 |
| Mar 26 2024 | 44.05 | -0.44 | -0.99% | 44.82 | 45.4299 | 44.02 | 225,299 |
| Mar 25 2024 | 44.49 | -0.42 | -0.94% | 44.63 | 46.16 | 44.46 | 208,914 |
| Mar 22 2024 | 44.91 | 0.21 | 0.47% | 44.30 | 45.04 | 43.85 | 217,351 |
| Mar 21 2024 | 44.70 | 1.05 | 2.41% | 45.02 | 46.92 | 44.61 | 326,276 |
| Mar 20 2024 | 43.65 | 0.94 | 2.20% | 42.74 | 44.20 | 42.3994 | 299,344 |
| Mar 19 2024 | 42.71 | 0.21 | 0.49% | 41.95 | 43.05 | 41.605 | 158,086 |
| Mar 18 2024 | 42.50 | -0.53 | -1.23% | 43.77 | 44.15 | 42.45 | 254,883 |
| Mar 15 2024 | 43.03 | 0.07 | 0.16% | 42.48 | 43.16 | 41.9301 | 630,607 |
| Mar 14 2024 | 42.96 | -1.34 | -3.02% | 44.00 | 44.38 | 42.68 | 268,262 |
| Mar 13 2024 | 44.30 | -1.70 | -3.70% | 45.60 | 45.60 | 44.05 | 219,012 |
| Mar 12 2024 | 46.00 | 0.41 | 0.90% | 45.66 | 46.08 | 44.61 | 222,768 |
| Mar 11 2024 | 45.59 | -0.76 | -1.64% | 45.42 | 46.24 | 45.07 | 219,205 |
| Mar 08 2024 | 46.35 | -0.66 | -1.40% | 46.82 | 47.442 | 45.84 | 277,625 |
| Mar 07 2024 | 47.01 | 0.83 | 1.80% | 46.63 | 47.83 | 46.61 | 251,872 |
| Mar 06 2024 | 46.18 | 0.82 | 1.81% | 46.00 | 46.6899 | 45.5543 | 248,266 |
| Mar 05 2024 | 45.36 | 0.45 | 1.00% | 44.27 | 45.74 | 44.00 | 272,562 |
| Mar 04 2024 | 44.91 | 0.08 | 0.18% | 45.32 | 45.60 | 44.21 | 445,349 |
| Mar 01 2024 | 44.83 | 1.63 | 3.77% | 43.32 | 45.07 | 42.9501 | 456,574 |
| Feb 29 2024 | 43.20 | 0.72 | 1.69% | 43.49 | 43.53 | 42.395 | 582,933 |
| Feb 28 2024 | 42.48 | -1.95 | -4.39% | 43.51 | 43.78 | 42.04 | 402,567 |
| Feb 27 2024 | 44.43 | -0.51 | -1.13% | 44.90 | 45.8499 | 44.13 | 1,060,082 |
| Feb 26 2024 | 44.94 | 1.45 | 3.33% | 43.66 | 45.24 | 43.535 | 423,285 |
| Feb 23 2024 | 43.49 | -0.92 | -2.07% | 44.30 | 44.38 | 42.57 | 362,714 |
| Feb 22 2024 | 44.41 | 2.20 | 5.21% | 45.43 | 49.25 | 44.28 | 974,531 |
| Feb 21 2024 | 42.21 | 0.43 | 1.03% | 41.55 | 42.22 | 40.52 | 404,101 |
| Feb 20 2024 | 41.78 | -2.53 | -5.71% | 43.80 | 43.80 | 41.64 | 467,095 |
| Feb 16 2024 | 44.31 | 1.17 | 2.71% | 43.51 | 45.20 | 43.17 | 334,063 |
| Feb 15 2024 | 43.14 | 0.76 | 1.79% | 42.88 | 43.61 | 42.0801 | 409,080 |
| Feb 14 2024 | 42.38 | 1.25 | 3.04% | 42.26 | 42.87 | 41.5944 | 318,358 |
| Feb 13 2024 | 41.13 | -1.91 | -4.44% | 41.45 | 42.19 | 40.72 | 426,795 |
| Feb 12 2024 | 43.04 | -0.60 | -1.37% | 43.93 | 44.89 | 43.04 | 435,764 |
| Feb 09 2024 | 43.64 | 1.57 | 3.73% | 42.46 | 43.69 | 42.41 | 422,710 |
| Feb 08 2024 | 42.07 | 1.23 | 3.01% | 41.10 | 42.35 | 40.875 | 337,397 |
| Feb 07 2024 | 40.84 | 0.50 | 1.24% | 40.35 | 41.16 | 39.65 | 417,146 |
| Feb 06 2024 | 40.34 | 0.60 | 1.51% | 39.75 | 40.57 | 39.53 | 335,448 |
| Feb 05 2024 | 39.74 | -0.76 | -1.88% | 40.83 | 41.0233 | 39.03 | 332,376 |
| Feb 02 2024 | 40.50 | 1.73 | 4.46% | 39.08 | 41.06 | 38.82 | 595,891 |
| Feb 01 2024 | 38.77 | 0.57 | 1.49% | 38.42 | 39.20 | 38.19 | 389,189 |
| Jan 31 2024 | 38.20 | -0.35 | -0.91% | 38.17 | 39.19 | 37.6201 | 585,298 |
| Jan 30 2024 | 38.55 | -0.21 | -0.54% | 38.48 | 38.74 | 37.85 | 281,089 |
| Jan 29 2024 | 38.76 | 1.04 | 2.76% | 37.56 | 38.78 | 37.08 | 248,988 |
