U.S. markets closed

Ultra Clean Holdings, Inc. (UCTT)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
33.38-0.70 (-2.05%)
Al cierre: 04:00PM EST
32.94 -0.44 (-1.32%)
Fuera de horario: 07:43PM EST
Periodo de tiempo:
28 ene 2022 - 28 ene 2023
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
27 ene 202333.4033.7633.1333.3833.38208,800
26 ene 202334.0234.3532.9334.0834.08290,400
25 ene 202332.5033.8131.9133.7133.71261,300
24 ene 202334.0434.2133.1933.2033.20251,600
23 ene 202332.7434.9232.5334.3934.39794,100
20 ene 202332.6732.7531.7532.7332.73268,400
19 ene 202331.9832.4331.3632.0932.09415,200
18 ene 202332.8933.5832.3332.3732.37273,400
17 ene 202332.6533.2132.3532.6432.64275,600
13 ene 202332.0033.0331.9932.8332.83245,000
12 ene 202332.2332.9431.8532.4632.46305,600
11 ene 202331.5632.0030.9031.9631.96453,700
10 ene 202332.0732.5831.2132.0532.05521,100
09 ene 202333.0035.4432.3633.1033.10528,600
06 ene 202334.4035.7133.9935.7035.70301,700
05 ene 202333.6334.4233.0133.8133.81168,700
04 ene 202333.7434.3933.4534.0334.03276,200
03 ene 202333.7734.1932.6133.1033.10206,900
30 dic 202232.8233.3332.5233.1533.15180,300
29 dic 202232.7633.6032.7033.3133.31150,200
28 dic 202233.1733.5732.1132.1532.15185,900
27 dic 202233.1833.4632.7133.3833.38169,600
23 dic 202233.0633.6732.8233.3233.32157,400
22 dic 202234.2234.3232.2033.3233.32295,800
21 dic 202234.8235.5534.8035.2835.28180,900
20 dic 202233.0935.1733.0934.6234.62271,300
19 dic 202235.0235.0233.4533.6933.69242,600
16 dic 202234.5035.5434.0635.0935.091,419,200
15 dic 202235.9936.2734.9235.0435.04222,300
14 dic 202237.2838.1436.4136.9536.95334,800
13 dic 202238.0639.1037.0637.4237.42563,800
12 dic 202235.5536.9935.5136.7636.76275,800
09 dic 202236.1136.9335.6835.7735.77351,300
08 dic 202234.6936.7334.6936.5936.59350,500
07 dic 202234.0134.8934.0134.6534.65152,300
06 dic 202234.9435.1734.0634.3734.37138,000
05 dic 202235.1136.1834.8535.0935.09205,300
02 dic 202234.5335.3434.4435.1435.14210,000
01 dic 202235.7936.0334.9035.4635.46273,000
30 nov 202233.5535.6932.8935.6335.63411,600
29 nov 202232.8633.6532.8433.3033.30130,100
28 nov 202233.3334.0532.5332.8732.87156,000
25 nov 202234.3134.6034.0134.0134.0177,400
23 nov 202233.8134.6033.6834.5034.50142,900
22 nov 202233.6933.8833.0733.8333.83138,300
21 nov 202233.4433.8033.1833.3733.37139,700
18 nov 202234.6934.6933.4533.8633.86158,600
17 nov 202232.2733.7432.2733.7133.71232,900
16 nov 202234.0834.4132.8733.1233.12347,400
15 nov 202235.8836.0034.8634.9334.93342,300
14 nov 202234.4035.2634.0834.5434.54236,600
11 nov 202234.6535.4234.0434.7734.77417,900
10 nov 202234.0034.9233.7234.4034.40498,800
09 nov 202232.1432.7630.8031.8331.83173,500
08 nov 202233.2533.6332.3932.8932.89216,200
07 nov 202231.7632.9631.3832.7332.73278,900
04 nov 202230.3831.6430.0031.5631.56230,800
03 nov 202229.7530.0529.0729.4429.44210,700
02 nov 202232.2332.6130.3930.4630.46270,500
01 nov 202232.2232.3831.3132.2332.23359,900
31 oct 202231.7831.8930.4931.1131.11334,100
28 oct 202230.7732.3730.6032.2532.25489,400
27 oct 202229.9932.2229.7530.6030.60632,200
26 oct 202227.9829.7827.7828.9528.95217,500
25 oct 202227.8928.7627.8928.3428.34215,900
24 oct 202227.9827.9827.1727.6727.67291,500
21 oct 202226.1727.8526.0927.7327.73295,000
20 oct 202225.6426.5025.2925.9425.94246,700
19 oct 202225.2325.4424.7325.3025.30256,100
18 oct 202226.3826.7724.9425.4325.43281,200
17 oct 202225.6026.1425.3125.6925.69270,800
14 oct 202226.4526.4524.7324.8524.85262,200
13 oct 202223.6426.3423.3226.2126.21335,900
12 oct 202225.7225.7224.7624.8624.86287,800
11 oct 202226.6426.7725.3525.8325.83353,700
10 oct 202227.7927.7926.3627.0927.09240,800
07 oct 202228.4728.7527.2527.7927.79344,300
06 oct 202229.1229.8929.0829.2829.28165,700
05 oct 202228.3229.5028.0529.2329.23192,700
04 oct 202228.4228.8728.1628.7728.77248,300
03 oct 202226.3127.7726.0427.3427.34218,000
30 sept 202225.6926.8825.1925.7525.75352,300
29 sept 202226.5026.6125.7826.5826.58162,600
28 sept 202225.6627.1925.6627.0627.06272,400
27 sept 202225.8126.1225.3825.8025.80253,900
26 sept 202226.1926.5425.4025.4425.44195,400
23 sept 202225.9026.3125.6126.2326.23311,400
22 sept 202226.6426.6926.0326.2326.23297,900
21 sept 202227.3628.0726.8526.9126.91228,200
20 sept 202226.9427.3826.6727.1527.15295,400
19 sept 202227.0627.7827.0627.4027.40209,800
16 sept 202227.1427.6226.7827.5627.56368,100
15 sept 202227.5928.2127.2627.4627.46230,700
14 sept 202228.0928.1027.5327.9127.91275,800
13 sept 202228.2228.6327.7127.8927.89246,800
12 sept 202229.9830.1829.0529.4229.42275,500
09 sept 202229.3930.1329.0229.7529.75252,800
08 sept 202227.5228.7927.1528.7928.79285,700
07 sept 202227.5428.1027.1028.0028.00433,500
06 sept 202228.5628.8827.6427.6927.69305,900
*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...