Ultra Clean Holdings, Inc. (UCTT)

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

Añadir a la lista de seguimiento

27.00

-0.46

(-1.68%)

A partir del 03:05PM EST. Mercado abierto.

Periodo de tiempo:

30 nov 2022 - 30 nov 2023

Mostrar:

Precios históricos

Frecuencia:

A diario

Divisa en USDDescargar

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
30 nov 2023	27.58	27.58	26.98	27.00	27.00	81,112
29 nov 2023	27.25	27.79	27.11	27.46	27.46	195,600
28 nov 2023	26.84	27.16	26.45	26.70	26.70	205,100
27 nov 2023	26.35	27.44	26.25	27.11	27.11	285,900
24 nov 2023	26.67	26.88	26.30	26.63	26.63	61,900
22 nov 2023	26.32	26.92	26.23	26.60	26.60	148,200
21 nov 2023	26.50	26.73	25.65	26.14	26.14	151,600
20 nov 2023	26.15	26.75	25.97	26.64	26.64	163,100
17 nov 2023	26.61	26.64	26.05	26.25	26.25	218,800
16 nov 2023	26.90	27.28	26.22	26.42	26.42	159,100
15 nov 2023	26.50	27.24	26.39	27.07	27.07	227,100
14 nov 2023	26.45	27.33	26.23	26.36	26.36	582,500
13 nov 2023	25.50	25.50	25.01	25.26	25.26	138,000
10 nov 2023	24.72	26.03	24.55	25.78	25.78	238,000
09 nov 2023	25.15	25.32	24.39	24.46	24.46	189,500
08 nov 2023	25.16	25.24	24.71	24.94	24.94	151,000
07 nov 2023	25.14	25.28	24.89	25.16	25.16	183,100
06 nov 2023	25.82	26.11	24.93	25.18	25.18	242,900
03 nov 2023	25.47	26.10	25.14	25.81	25.81	225,100
02 nov 2023	24.96	25.14	24.50	24.94	24.94	195,900
01 nov 2023	23.86	24.29	23.54	24.28	24.28	221,000
31 oct 2023	23.73	24.24	23.41	23.86	23.86	293,800
30 oct 2023	23.68	24.15	23.26	23.92	23.92	279,800
27 oct 2023	23.88	24.30	23.55	23.68	23.68	345,000
26 oct 2023	23.29	25.04	23.23	23.86	23.86	592,100
25 oct 2023	24.11	24.26	23.20	23.29	23.29	274,900
24 oct 2023	23.50	24.57	23.38	24.49	24.49	295,400
23 oct 2023	23.50	23.93	22.15	23.23	23.23	927,200
20 oct 2023	25.26	25.34	24.70	24.76	24.76	391,200
19 oct 2023	26.30	26.49	25.26	25.27	25.27	378,100
18 oct 2023	26.43	26.43	25.59	25.91	25.91	342,900
17 oct 2023	26.39	27.17	25.95	26.92	26.92	478,600
16 oct 2023	26.58	26.94	26.49	26.79	26.79	265,300
13 oct 2023	28.05	28.09	26.51	26.55	26.55	420,000
12 oct 2023	28.44	28.89	27.98	28.05	28.05	279,600
11 oct 2023	28.74	28.94	28.42	28.47	28.47	154,600
10 oct 2023	28.97	29.35	28.67	28.71	28.71	178,600
09 oct 2023	29.08	29.14	28.75	28.81	28.81	114,800
06 oct 2023	29.19	29.74	29.04	29.54	29.54	117,700
05 oct 2023	29.82	29.98	29.05	29.27	29.27	151,600
04 oct 2023	29.31	29.69	29.20	29.51	29.51	123,900
03 oct 2023	29.24	29.50	29.03	29.17	29.17	136,500
02 oct 2023	29.51	29.96	29.11	29.50	29.50	177,000
29 sept 2023	29.53	29.85	29.45	29.67	29.67	183,100
28 sept 2023	28.52	29.66	28.52	29.21	29.21	192,700
27 sept 2023	28.25	28.65	28.07	28.63	28.63	229,000
26 sept 2023	28.66	28.66	28.04	28.04	28.04	280,000
25 sept 2023	28.46	28.97	28.25	28.80	28.80	152,900
22 sept 2023	29.03	29.30	28.37	28.63	28.63	160,600
21 sept 2023	28.43	29.02	28.15	28.85	28.85	311,700
20 sept 2023	29.35	29.50	28.72	28.74	28.74	162,000
19 sept 2023	29.48	29.76	29.06	29.10	29.10	135,600
18 sept 2023	29.47	30.00	29.30	29.60	29.60	134,500
15 sept 2023	30.16	30.16	29.29	29.57	29.57	644,500
14 sept 2023	30.18	30.68	29.83	30.29	30.29	168,500
13 sept 2023	29.70	30.31	29.40	29.89	29.89	163,900
12 sept 2023	29.58	30.24	29.54	29.71	29.71	159,100
11 sept 2023	30.50	30.50	29.60	29.77	29.77	168,700
08 sept 2023	30.78	31.07	30.05	30.14	30.14	188,200
07 sept 2023	32.02	32.28	30.75	30.83	30.83	277,600
06 sept 2023	33.29	33.69	32.23	32.67	32.67	166,500
05 sept 2023	35.19	35.19	32.91	33.21	33.21	222,500
01 sept 2023	35.22	35.89	34.87	35.49	35.49	160,000
31 ago 2023	34.97	35.50	34.90	35.16	35.16	434,100
30 ago 2023	33.25	35.20	33.17	34.89	34.89	236,000
29 ago 2023	32.61	33.41	32.40	33.36	33.36	814,600
28 ago 2023	32.63	33.07	32.42	32.65	32.65	135,700
25 ago 2023	32.40	32.79	31.84	32.44	32.44	165,700
24 ago 2023	33.81	33.81	32.49	32.62	32.62	201,700
23 ago 2023	32.83	33.85	32.25	33.71	33.71	270,000
22 ago 2023	33.42	33.43	32.79	33.17	33.17	196,500
21 ago 2023	32.80	33.19	32.51	33.04	33.04	135,600
18 ago 2023	32.03	33.20	31.81	32.78	32.78	257,900
17 ago 2023	32.72	32.88	32.21	32.29	32.29	135,000
16 ago 2023	33.30	33.54	32.68	32.76	32.76	121,100
15 ago 2023	33.52	33.52	33.08	33.32	33.32	141,400
14 ago 2023	33.40	33.86	33.17	33.76	33.76	164,900
11 ago 2023	34.11	34.36	33.50	33.66	33.66	151,200
10 ago 2023	35.46	35.94	34.37	34.49	34.49	200,100
09 ago 2023	36.58	36.59	35.43	35.47	35.47	161,900
08 ago 2023	36.62	36.97	35.97	36.59	36.59	223,300
07 ago 2023	36.51	37.31	36.26	37.19	37.19	229,900
04 ago 2023	36.00	36.72	35.87	36.39	36.39	170,900
03 ago 2023	35.58	36.24	35.22	36.00	36.00	160,200
02 ago 2023	36.29	36.42	35.78	35.92	35.92	155,600
01 ago 2023	37.66	37.95	36.84	37.00	37.00	230,100
31 jul 2023	36.46	38.35	36.12	38.10	38.10	292,300
28 jul 2023	39.39	40.80	34.88	36.13	36.13	586,900
27 jul 2023	36.92	37.38	35.88	36.15	36.15	426,000
26 jul 2023	35.51	36.06	34.88	35.82	35.82	167,000
25 jul 2023	35.79	36.39	35.60	35.71	35.71	159,800
24 jul 2023	35.65	36.10	35.57	35.69	35.69	149,600
21 jul 2023	36.43	36.67	35.73	35.75	35.75	201,800
20 jul 2023	36.40	36.90	35.38	35.88	35.88	202,600
19 jul 2023	38.06	38.38	37.25	37.33	37.33	180,100
18 jul 2023	38.26	38.60	37.82	38.06	38.06	179,200
17 jul 2023	37.72	38.82	37.65	38.37	38.37	221,400
14 jul 2023	38.22	38.22	37.42	37.68	37.68	159,100
13 jul 2023	36.72	37.94	36.68	37.90	37.90	219,100
12 jul 2023	36.32	36.68	35.95	36.23	36.23	210,200
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...

S&P 5004,548.81-1.77(-0.04%)

Dow Jones35,798.74+368.32(+1.04%)

Nasdaq14,165.74-92.75(-0.65%)

Russell 20001,811.50+7.69(+0.43%)

Petróleo76.03-1.83(-2.35%)

Oro2,056.40-10.70(-0.52%)

Ultra Clean Holdings, Inc. (UCTT)

S&P 500
4,548.81
-1.77(-0.04%)

Dow Jones
35,798.74
+368.32(+1.04%)

Nasdaq
14,165.74
-92.75(-0.65%)

Russell 2000
1,811.50
+7.69(+0.43%)

Petróleo
76.03
-1.83(-2.35%)

Oro
2,056.40
-10.70(-0.52%)