U.S. markets close in 54 minutes

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
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
30 nov 202327.5827.5826.9827.0027.0081,112
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
02 nov 202324.9625.1424.5024.9424.94195,900
01 nov 202323.8624.2923.5424.2824.28221,000
31 oct 202323.7324.2423.4123.8623.86293,800
30 oct 202323.6824.1523.2623.9223.92279,800
27 oct 202323.8824.3023.5523.6823.68345,000
26 oct 202323.2925.0423.2323.8623.86592,100
25 oct 202324.1124.2623.2023.2923.29274,900
24 oct 202323.5024.5723.3824.4924.49295,400
23 oct 202323.5023.9322.1523.2323.23927,200
20 oct 202325.2625.3424.7024.7624.76391,200
19 oct 202326.3026.4925.2625.2725.27378,100
18 oct 202326.4326.4325.5925.9125.91342,900
17 oct 202326.3927.1725.9526.9226.92478,600
16 oct 202326.5826.9426.4926.7926.79265,300
13 oct 202328.0528.0926.5126.5526.55420,000
12 oct 202328.4428.8927.9828.0528.05279,600
11 oct 202328.7428.9428.4228.4728.47154,600
10 oct 202328.9729.3528.6728.7128.71178,600
09 oct 202329.0829.1428.7528.8128.81114,800
06 oct 202329.1929.7429.0429.5429.54117,700
05 oct 202329.8229.9829.0529.2729.27151,600
04 oct 202329.3129.6929.2029.5129.51123,900
03 oct 202329.2429.5029.0329.1729.17136,500
02 oct 202329.5129.9629.1129.5029.50177,000
29 sept 202329.5329.8529.4529.6729.67183,100
28 sept 202328.5229.6628.5229.2129.21192,700
27 sept 202328.2528.6528.0728.6328.63229,000
26 sept 202328.6628.6628.0428.0428.04280,000
25 sept 202328.4628.9728.2528.8028.80152,900
22 sept 202329.0329.3028.3728.6328.63160,600
21 sept 202328.4329.0228.1528.8528.85311,700
20 sept 202329.3529.5028.7228.7428.74162,000
19 sept 202329.4829.7629.0629.1029.10135,600
18 sept 202329.4730.0029.3029.6029.60134,500
15 sept 202330.1630.1629.2929.5729.57644,500
14 sept 202330.1830.6829.8330.2930.29168,500
13 sept 202329.7030.3129.4029.8929.89163,900
12 sept 202329.5830.2429.5429.7129.71159,100
11 sept 202330.5030.5029.6029.7729.77168,700
08 sept 202330.7831.0730.0530.1430.14188,200
07 sept 202332.0232.2830.7530.8330.83277,600
06 sept 202333.2933.6932.2332.6732.67166,500
05 sept 202335.1935.1932.9133.2133.21222,500
01 sept 202335.2235.8934.8735.4935.49160,000
31 ago 202334.9735.5034.9035.1635.16434,100
30 ago 202333.2535.2033.1734.8934.89236,000
29 ago 202332.6133.4132.4033.3633.36814,600
28 ago 202332.6333.0732.4232.6532.65135,700
25 ago 202332.4032.7931.8432.4432.44165,700
24 ago 202333.8133.8132.4932.6232.62201,700
23 ago 202332.8333.8532.2533.7133.71270,000
22 ago 202333.4233.4332.7933.1733.17196,500
21 ago 202332.8033.1932.5133.0433.04135,600
18 ago 202332.0333.2031.8132.7832.78257,900
17 ago 202332.7232.8832.2132.2932.29135,000
16 ago 202333.3033.5432.6832.7632.76121,100
15 ago 202333.5233.5233.0833.3233.32141,400
14 ago 202333.4033.8633.1733.7633.76164,900
11 ago 202334.1134.3633.5033.6633.66151,200
10 ago 202335.4635.9434.3734.4934.49200,100
09 ago 202336.5836.5935.4335.4735.47161,900
08 ago 202336.6236.9735.9736.5936.59223,300
07 ago 202336.5137.3136.2637.1937.19229,900
04 ago 202336.0036.7235.8736.3936.39170,900
03 ago 202335.5836.2435.2236.0036.00160,200
02 ago 202336.2936.4235.7835.9235.92155,600
01 ago 202337.6637.9536.8437.0037.00230,100
31 jul 202336.4638.3536.1238.1038.10292,300
28 jul 202339.3940.8034.8836.1336.13586,900
27 jul 202336.9237.3835.8836.1536.15426,000
26 jul 202335.5136.0634.8835.8235.82167,000
25 jul 202335.7936.3935.6035.7135.71159,800
24 jul 202335.6536.1035.5735.6935.69149,600
21 jul 202336.4336.6735.7335.7535.75201,800
20 jul 202336.4036.9035.3835.8835.88202,600
19 jul 202338.0638.3837.2537.3337.33180,100
18 jul 202338.2638.6037.8238.0638.06179,200
17 jul 202337.7238.8237.6538.3738.37221,400
14 jul 202338.2238.2237.4237.6837.68159,100
13 jul 202336.7237.9436.6837.9037.90219,100
12 jul 202336.3236.6835.9536.2336.23210,200
*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...