U.S. markets close in 2 hours 46 minutes

Ultra Clean Holdings, Inc. (UCTT)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
45.50-0.76 (-1.64%)
A partir del 01:07PM EDT. Mercado abierto.
Periodo de tiempo:
28 mar 2023 - 28 mar 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
28 mar 202446.1546.4245.3745.5045.5070,974
27 mar 202444.4746.4344.2446.2646.26298,700
26 mar 202444.8245.4344.0244.0544.05225,300
25 mar 202444.6346.1644.4644.4944.49208,900
22 mar 202444.3045.0443.8544.9144.91217,400
21 mar 202445.0246.9244.6144.7044.70326,100
20 mar 202442.7444.2042.4043.6543.65300,500
19 mar 202441.9543.0541.6142.7142.71158,100
18 mar 202443.7744.1542.4542.5042.50254,900
15 mar 202442.4843.1641.9343.0343.03665,900
14 mar 202444.0044.3842.6842.9642.96268,300
13 mar 202445.6045.6044.0544.3044.30219,000
12 mar 202445.6646.0844.6146.0046.00222,800
11 mar 202445.4246.2445.0745.5945.59219,200
08 mar 202446.8247.4445.8446.3546.35277,600
07 mar 202446.6347.8346.6147.0147.01251,900
06 mar 202446.0046.6945.5546.1846.18248,300
05 mar 202444.2745.7444.0045.3645.36272,600
04 mar 202445.3245.6044.2144.9144.91445,300
01 mar 202443.3245.0742.9544.8344.83457,000
29 feb 202443.4943.5342.4043.2043.20582,900
28 feb 202443.5143.7842.0442.4842.48402,600
27 feb 202444.9045.8544.1344.4344.431,060,100
26 feb 202443.6645.2443.5444.9444.94423,300
23 feb 202444.3044.3842.5743.4943.49362,600
22 feb 202445.4349.2544.2844.4144.41974,500
21 feb 202441.5542.2240.5242.2142.21404,500
20 feb 202443.8043.8041.6441.7841.78467,100
16 feb 202443.5145.2043.1744.3144.31334,100
15 feb 202442.8843.6142.0843.1443.14391,100
14 feb 202442.2642.8741.5942.3842.38318,400
13 feb 202441.0742.1940.3741.1341.13447,600
12 feb 202443.9344.8943.0443.0443.04435,800
09 feb 202442.4643.6942.4143.6443.64422,700
08 feb 202441.1042.3540.8842.0742.07337,400
07 feb 202440.3541.1639.6540.8440.84417,400
06 feb 202439.7540.5739.5340.3440.34335,400
05 feb 202440.8341.0239.0339.7439.74332,400
02 feb 202439.1141.0638.8240.5040.50595,900
01 feb 202438.4239.2038.1938.7738.77389,800
31 ene 202438.1739.1937.6238.2038.20585,300
30 ene 202438.4838.7437.8538.5538.55281,100
29 ene 202437.5638.7837.0838.7638.76248,000
26 ene 202438.0438.5437.2337.7237.72238,100
25 ene 202439.3939.4538.1938.5338.53495,500
24 ene 202439.4239.6038.1438.2338.23482,700
23 ene 202438.5338.5737.7238.5438.54409,200
22 ene 202437.5038.8437.5038.2338.23375,900
19 ene 202435.3537.2835.0337.2337.23414,100
18 ene 202433.4634.9733.4634.8234.82436,600
17 ene 202432.9333.1532.1032.7532.75186,300
16 ene 202432.6033.6532.6033.4233.42217,100
12 ene 202432.8033.0332.3532.8232.82161,400
11 ene 202432.5532.9331.9532.4032.40217,100
10 ene 202432.4032.7431.8732.7232.72158,700
09 ene 202431.8132.4531.6232.2132.21181,000
08 ene 202431.3832.8831.3832.4632.46282,200
05 ene 202431.1431.6031.0131.3531.35176,400
04 ene 202432.2232.5131.3331.3531.35163,200
03 ene 202432.6532.6532.0132.2132.21219,800
02 ene 202433.5733.7232.7533.0333.03240,800
29 dic 202334.9334.9534.0334.1434.14155,700
28 dic 202335.0035.1834.6434.9534.95190,700
27 dic 202335.0635.5434.6335.0935.09212,200
26 dic 202334.1235.0334.0535.0035.00211,600
22 dic 202333.4034.5933.0434.1134.11340,500
21 dic 202332.1133.3032.1133.2333.23283,900
20 dic 202331.6532.5331.4731.5131.51354,100
19 dic 202331.5932.4031.1131.7731.77238,200
18 dic 202331.5631.6330.8131.4531.45280,500
15 dic 202331.7832.0331.1931.4731.471,130,100
14 dic 202330.2031.6630.2031.3731.37250,600
13 dic 202328.9429.9028.3829.7029.70277,300
12 dic 202329.2629.4528.9829.0529.05191,700
11 dic 202328.6429.4528.6429.3629.36153,700
08 dic 202328.4129.0327.6128.5528.55183,600
07 dic 202328.0228.8127.5828.7828.78284,700
06 dic 202328.1228.4127.4427.5527.55127,300
05 dic 202328.3628.3627.2427.6927.69227,700
04 dic 202327.8028.6327.7028.5928.59223,900
01 dic 202326.8627.9226.5027.9027.90315,100
30 nov 202327.5827.5826.9827.1427.14183,700
29 nov 202327.2527.7927.1127.4627.46195,600
28 nov 202326.8427.1626.4526.7026.70205,100
27 nov 202326.3527.4426.2527.1127.11285,900
24 nov 202326.6726.8826.3026.6326.6361,900
22 nov 202326.3226.9226.2326.6026.60148,200
21 nov 202326.5026.7325.6526.1426.14151,600
20 nov 202326.1526.7525.9726.6426.64163,100
17 nov 202326.6126.6426.0526.2526.25218,800
16 nov 202326.9027.2826.2226.4226.42159,100
15 nov 202326.5027.2426.3927.0727.07227,100
14 nov 202326.4527.3326.2326.3626.36582,500
13 nov 202325.5025.5025.0125.2625.26138,000
10 nov 202324.7226.0324.5525.7825.78238,000
09 nov 202325.1525.3224.3924.4624.46189,500
08 nov 202325.1625.2424.7124.9424.94151,000
07 nov 202325.1425.2824.8925.1625.16183,100
06 nov 202325.8226.1124.9325.1825.18242,900
03 nov 202325.4726.1025.1425.8125.81225,100
*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...