Ultra Clean Holdings, Inc. (UCTT)

NasdaqGS - NasdaqGS Precio en tiempo real. Moneda en USD.

Añadir a la lista de seguimiento

45.81

+0.68

(+1.51%)

Al cierre: 04:00PM EDT

46.00

+0.19

(+0.41%)

Fuera de horario:

07:57PM EDT

Periodo de tiempo:

27 jul 2023 - 27 jul 2024

Mostrar:

Precios históricos

Frecuencia:

A diario

Moneda en USDDescargar

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
26 jul 2024	54.00	54.00	45.52	45.81	45.81	862,700
25 jul 2024	45.39	46.56	44.15	45.13	45.13	647,700
24 jul 2024	48.92	48.92	45.82	45.97	45.97	384,800
23 jul 2024	48.62	49.81	48.32	49.32	49.32	446,800
22 jul 2024	48.15	49.41	47.49	49.08	49.08	379,800
19 jul 2024	48.55	48.90	46.75	46.90	46.90	290,700
18 jul 2024	51.34	51.59	47.61	48.34	48.34	519,400
17 jul 2024	54.40	54.40	50.64	50.76	50.76	565,200
16 jul 2024	55.20	56.47	54.74	56.18	56.18	321,200
15 jul 2024	54.56	55.49	54.14	54.69	54.69	347,000
12 jul 2024	54.59	56.03	53.81	53.95	53.95	392,100
11 jul 2024	55.87	55.87	53.84	54.16	54.16	320,100
10 jul 2024	55.01	55.85	54.58	55.10	55.10	360,700
09 jul 2024	54.21	55.15	54.04	54.50	54.50	453,400
08 jul 2024	52.32	54.24	51.99	54.08	54.08	450,200
05 jul 2024	52.27	52.27	51.06	51.82	51.82	203,100
03 jul 2024	51.11	51.96	50.52	51.63	51.63	151,600
02 jul 2024	49.72	51.26	49.72	50.77	50.77	296,600
01 jul 2024	49.01	50.35	48.12	50.19	50.19	355,400
28 jun 2024	48.00	49.67	47.54	49.00	49.00	2,149,100
27 jun 2024	47.43	47.76	46.60	47.39	47.39	156,300
26 jun 2024	47.05	47.63	46.45	47.07	47.07	168,300
25 jun 2024	46.41	47.04	46.12	47.01	47.01	115,400
24 jun 2024	47.21	47.63	46.19	46.26	46.26	156,800
21 jun 2024	47.54	47.80	45.51	47.46	47.46	702,900
20 jun 2024	48.98	48.98	47.51	47.91	47.91	179,100
18 jun 2024	49.13	50.24	48.90	49.25	49.25	296,100
17 jun 2024	48.21	49.24	47.45	49.13	49.13	171,800
14 jun 2024	48.26	48.40	47.38	48.06	48.06	148,200
13 jun 2024	49.22	49.66	48.21	49.16	49.16	235,800
12 jun 2024	48.81	50.51	48.60	49.19	49.19	324,000
11 jun 2024	46.97	47.56	46.59	47.38	47.38	154,500
10 jun 2024	45.47	48.23	45.20	47.35	47.35	215,900
07 jun 2024	46.27	46.58	45.55	46.12	46.12	172,200
06 jun 2024	47.25	47.41	46.11	46.70	46.70	125,800
05 jun 2024	45.60	47.42	45.47	47.36	47.36	213,200
04 jun 2024	45.89	45.89	44.00	44.91	44.91	315,900
03 jun 2024	47.14	47.14	45.37	46.20	46.20	197,400
31 may 2024	47.01	47.66	45.19	46.38	46.38	346,900
30 may 2024	45.30	47.15	45.30	47.02	47.02	309,900
29 may 2024	43.69	45.76	43.26	45.46	45.46	341,700
28 may 2024	45.55	45.70	43.83	44.40	44.40	217,900
24 may 2024	44.84	45.36	44.26	45.10	45.10	146,800
23 may 2024	47.00	47.16	43.76	44.20	44.20	256,500
22 may 2024	46.29	46.47	45.51	45.92	45.92	175,800
21 may 2024	45.78	46.70	45.23	46.17	46.17	114,400
20 may 2024	45.21	47.74	45.20	46.50	46.50	296,200
17 may 2024	44.75	45.26	44.39	45.10	45.10	250,900
16 may 2024	45.13	45.72	44.31	44.37	44.37	160,000
15 may 2024	44.52	45.29	43.76	45.25	45.25	207,000
14 may 2024	43.45	44.08	43.30	43.96	43.96	135,500
13 may 2024	44.30	44.58	43.39	43.51	43.51	148,800
10 may 2024	44.97	45.43	44.09	44.16	44.16	203,300
09 may 2024	43.69	44.60	43.06	44.58	44.58	398,800
08 may 2024	43.28	43.95	42.94	43.79	43.79	231,600
07 may 2024	45.82	47.40	43.62	44.07	44.07	415,300
06 may 2024	42.16	43.37	42.16	42.96	42.96	199,000
03 may 2024	42.22	42.30	41.47	42.11	42.11	188,000
02 may 2024	41.01	41.44	40.32	41.03	41.03	209,900
01 may 2024	41.44	41.83	39.64	40.28	40.28	257,400
30 abr 2024	42.31	42.92	41.78	41.83	41.83	182,100
29 abr 2024	41.82	42.96	41.60	42.67	42.67	150,100
26 abr 2024	40.82	42.24	40.72	41.96	41.96	98,700
25 abr 2024	40.26	41.11	39.88	40.82	40.82	179,600
24 abr 2024	40.29	41.37	39.69	40.26	40.26	220,100
23 abr 2024	38.93	40.39	38.86	39.75	39.75	268,400
22 abr 2024	39.53	39.55	38.16	38.41	38.41	324,400
19 abr 2024	40.31	40.98	38.87	38.99	38.99	404,100
18 abr 2024	41.37	41.50	40.37	40.50	40.50	304,200
17 abr 2024	43.50	43.66	41.73	41.85	41.85	189,300
16 abr 2024	42.24	43.68	41.75	43.42	43.42	217,300
15 abr 2024	44.02	44.32	42.19	42.54	42.54	218,100
12 abr 2024	44.73	45.00	43.52	43.79	43.79	207,600
11 abr 2024	44.93	45.78	44.61	45.45	45.45	157,300
10 abr 2024	45.97	46.43	44.24	44.68	44.68	222,300
09 abr 2024	46.64	47.22	45.67	47.22	47.22	181,900
08 abr 2024	46.31	46.77	46.00	46.15	46.15	116,100
05 abr 2024	45.09	46.04	45.09	45.68	45.68	107,800
04 abr 2024	47.00	47.49	44.76	45.07	45.07	155,600
03 abr 2024	44.85	46.78	44.85	46.17	46.17	213,600
02 abr 2024	44.89	45.77	44.44	45.66	45.66	295,900
01 abr 2024	45.91	46.79	45.22	45.63	45.63	322,800
28 mar 2024	46.15	46.42	45.21	45.94	45.94	355,600
27 mar 2024	44.47	46.43	44.24	46.26	46.26	298,700
26 mar 2024	44.82	45.43	44.02	44.05	44.05	225,300
25 mar 2024	44.63	46.16	44.46	44.49	44.49	208,900
22 mar 2024	44.30	45.04	43.85	44.91	44.91	217,400
21 mar 2024	45.02	46.92	44.61	44.70	44.70	326,100
20 mar 2024	42.74	44.20	42.40	43.65	43.65	300,500
19 mar 2024	41.95	43.05	41.61	42.71	42.71	158,100
18 mar 2024	43.77	44.15	42.45	42.50	42.50	254,900
15 mar 2024	42.48	43.16	41.93	43.03	43.03	665,900
14 mar 2024	44.00	44.38	42.68	42.96	42.96	268,300
13 mar 2024	45.60	45.60	44.05	44.30	44.30	219,000
12 mar 2024	45.66	46.08	44.61	46.00	46.00	222,800
11 mar 2024	45.42	46.24	45.07	45.59	45.59	219,200
08 mar 2024	46.82	47.44	45.84	46.35	46.35	277,600
07 mar 2024	46.63	47.83	46.61	47.01	47.01	251,900
06 mar 2024	46.00	46.69	45.55	46.18	46.18	248,300
05 mar 2024	44.27	45.74	44.00	45.36	45.36	272,600
Precio de cierre ajustado para división de acciones.* Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.

Cargando más datos...

S&P 5005,459.10+59.88(+1.11%)

Dow Jones40,589.34+654.27(+1.64%)

Nasdaq17,357.88+176.16(+1.03%)

Russell 20002,260.07+37.09(+1.67%)

Petróleo76.44-1.84(-2.35%)

Oro2,385.70+32.20(+1.37%)

Ultra Clean Holdings, Inc. (UCTT)

S&P 500
5,459.10
+59.88(+1.11%)

Dow Jones
40,589.34
+654.27(+1.64%)

Nasdaq
17,357.88
+176.16(+1.03%)

Russell 2000
2,260.07
+37.09(+1.67%)

Petróleo
76.44
-1.84(-2.35%)

Oro
2,385.70
+32.20(+1.37%)