U.S. markets closed

Ultra Clean Holdings, Inc. (UCTT)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
46.50+1.40 (+3.10%)
Al cierre: 04:00PM EDT
47.41 +0.91 (+1.96%)
Fuera de horario: 04:51PM EDT
Periodo de tiempo:
20 may 2023 - 20 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
20 may 202445.2147.7445.2046.5046.50296,200
17 may 202444.7545.2644.3945.1045.10250,900
16 may 202445.1345.7244.3144.3744.37160,000
15 may 202444.5245.2943.7645.2545.25207,000
14 may 202443.4544.0843.3043.9643.96135,500
13 may 202444.3044.5843.3943.5143.51148,800
10 may 202444.9745.4344.0944.1644.16203,300
09 may 202443.6944.6043.0644.5844.58398,800
08 may 202443.2843.9542.9443.7943.79231,600
07 may 202445.8247.4043.6244.0744.07415,300
06 may 202442.1643.3742.1642.9642.96199,000
03 may 202442.2242.3041.4742.1142.11188,000
02 may 202441.0141.4440.3241.0341.03209,900
01 may 202441.4441.8339.6440.2840.28257,400
30 abr 202442.3142.9241.7841.8341.83182,100
29 abr 202441.8242.9641.6042.6742.67150,100
26 abr 202440.8242.2440.7241.9641.9698,700
25 abr 202440.2641.1139.8840.8240.82179,600
24 abr 202440.2941.3739.6940.2640.26220,100
23 abr 202438.9340.3938.8639.7539.75268,400
22 abr 202439.5339.5538.1638.4138.41324,400
19 abr 202440.3140.9838.8738.9938.99404,100
18 abr 202441.3741.5040.3740.5040.50304,200
17 abr 202443.5043.6641.7341.8541.85189,300
16 abr 202442.2443.6841.7543.4243.42217,300
15 abr 202444.0244.3242.1942.5442.54218,100
12 abr 202444.7345.0043.5243.7943.79207,600
11 abr 202444.9345.7844.6145.4545.45157,300
10 abr 202445.9746.4344.2444.6844.68222,300
09 abr 202446.6447.2245.6747.2247.22181,900
08 abr 202446.3146.7746.0046.1546.15116,100
05 abr 202445.0946.0445.0945.6845.68107,800
04 abr 202447.0047.4944.7645.0745.07155,600
03 abr 202444.8546.7844.8546.1746.17213,600
02 abr 202444.8945.7744.4445.6645.66295,900
01 abr 202445.9146.7945.2245.6345.63322,800
28 mar 202446.1546.4245.2145.9445.94355,600
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
*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...