Ultra Clean Holdings Inc (UCTT)
NASDAQ
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -2.22 | -5.78426263679 | 38.38 | 40 | 34.01 | 707288 | 35.74466829 | CS |
| 4 | -18.43 | -33.7607620443 | 54.59 | 56.471 | 34.01 | 575778 | 43.24654019 | CS |
| 12 | -8.59 | -19.1955307263 | 44.75 | 56.471 | 34.01 | 366828 | 45.61435539 | CS |
| 26 | -6.3 | -14.8374941121 | 42.46 | 56.471 | 34.01 | 330418 | 44.6171105 | CS |
| 52 | -0.42 | -1.14816839803 | 36.58 | 56.471 | 22.15 | 296692 | 38.51316975 | CS |
| 156 | -11.25 | -23.729171061 | 47.41 | 60.84 | 22.15 | 329149 | 38.47791003 | CS |
| 260 | 22.72 | 169.047619048 | 13.44 | 65.33 | 11.2001 | 410732 | 34.86913725 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 34.425 | 36.27 | 34.14 | 1112753 |
| 1722638100 | 36.3 | -3.59 | -9.00 | 38.38 | 38.92 | 36.12 | 649766 |
| 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 | 644101 |
| 1721860500 | 45.97 | -3.35 | -6.79 | 48.92 | 48.92 | 45.82 | 383384 |
| 1721774100 | 49.32 | 0.09 | 0.17 | 48.62 | 49.81 | 48.315 | 446819 |
| 1721687700 | 49.235 | 2.34 | 4.98 | 48.15 | 49.41 | 47.48 | 274110 |
| 1721428500 | 46.9 | -1.44 | -2.98 | 48.55 | 48.895 | 46.75 | 288975 |
| 1721342100 | 48.34 | -2.42 | -4.77 | 51.34 | 51.59 | 47.61 | 519444 |
| 1721255700 | 50.76 | -5.42 | -9.65 | 53.83 | 54.38 | 50.64 | 537892 |
| 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 | 319878 |
| 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 | 1.19 | 2.43 | 49.01 | 50.35 | 48.12 | 355377 |
| 1719614100 | 49 | 1.61 | 3.40 | 48 | 49.67 | 47.54 | 2149070 |
| 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 |
| 1718922900 | 47.91 | -1.34 | -2.72 | 48.98 | 48.98 | 47.51 | 179120 |
| 1718750100 | 49.25 | 0.12 | 0.24 | 49.13 | 50.24 | 48.9 | 296133 |
| 1718663700 | 49.13 | 1.07 | 2.23 | 48.2 | 49.24 | 47.445 | 171777 |
| 1718404500 | 48.06 | -1.1 | -2.24 | 48.26 | 48.401 | 47.3804 | 148191 |
| 1718318100 | 49.16 | -0.03 | -0.06 | 49.22 | 49.66 | 48.21 | 235828 |
| 1718231700 | 49.19 | 1.81 | 3.82 | 48.81 | 50.51 | 48.6 | 315110 |
| 1718145300 | 47.38 | 0.03 | 0.06 | 46.97 | 47.56 | 46.59 | 154502 |
| 1718058900 | 47.35 | 1.23 | 2.67 | 45.47 | 48.23 | 45.2 | 215465 |
| 1717799700 | 46.12 | -0.58 | -1.24 | 45.87 | 46.58 | 45.55 | 168487 |
| 1717713300 | 46.7 | -0.66 | -1.39 | 47.25 | 47.41 | 46.11 | 125818 |
| 1717626900 | 47.36 | 2.45 | 5.46 | 45.6 | 47.42 | 45.465 | 213196 |
| 1717540500 | 44.91 | -1.29 | -2.79 | 45.89 | 46.08 | 44 | 315912 |
| 1717454100 | 46.2 | -0.18 | -0.39 | 47.14 | 47.14 | 45.37 | 197443 |
| 1717194900 | 46.38 | -0.64 | -1.36 | 47.01 | 47.66 | 45.185 | 346882 |
| 1717108500 | 47.02 | 1.56 | 3.43 | 45.3 | 47.15 | 45.3 | 309859 |
| 1717022100 | 45.46 | 1.06 | 2.39 | 43.69 | 45.76 | 43.262 | 341738 |
| 1716935700 | 44.4 | -0.7 | -1.55 | 45.55 | 45.7 | 43.84 | 146872 |
| 1716590100 | 45.1 | 0.9 | 2.04 | 44.84 | 45.36 | 44.26 | 146797 |
| 1716503700 | 44.2 | -1.72 | -3.75 | 47 | 47.16 | 43.76 | 250894 |
| 1716417300 | 45.92 | -0.25 | -0.54 | 46.29 | 46.47 | 45.51 | 175841 |
| 1716330900 | 46.17 | -0.33 | -0.71 | 45.78 | 46.7 | 45.2272 | 114404 |
| 1716244500 | 46.5 | 1.4 | 3.10 | 45.21 | 47.74 | 45.2 | 296247 |
| 1715985300 | 45.1 | 0.73 | 1.65 | 44.75 | 45.26 | 44.39 | 250910 |
| 1715898900 | 44.37 | -0.88 | -1.94 | 45.13 | 45.72 | 44.31 | 159955 |
| 1715812500 | 45.25 | 1.29 | 2.93 | 44.52 | 45.29 | 43.76 | 207016 |
| 1715726100 | 43.96 | 0.45 | 1.03 | 43.45 | 44.08 | 43.3 | 135480 |
| 1715639700 | 43.51 | -0.65 | -1.47 | 44.3 | 44.58 | 43.39 | 148756 |
| 1715380500 | 44.16 | -0.42 | -0.94 | 44.97 | 45.43 | 44.09 | 203337 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
