Yahoo

Mail

UK markets closed

NIKKEI 225
38,405.66
+470.90(+1.24%)
HANG SENG
17,763.03
+16.12(+0.09%)
CRUDE OIL
81.67
-0.96(-1.16%)
GOLD FUTURES
2,308.40
-49.30(-2.09%)
DOW
37,994.59
-391.50(-1.02%)
Bitcoin GBP
50,119.69
-539.11(-1.06%)

Stocks

Trending tickers: Amazon, Tesla, Samsung, Mercedes-Benz, Whitbread

The latest investor updates on stocks that are trending on Tuesday

Ultra Clean Holdings, Inc. (UCTT)

NasdaqGS - NasdaqGS Real-time price. Currency in USD

Add to watchlist

41.87

-0.80

(-1.87%)

As of 12:52PM EDT. Market open.

Time period:

30 Apr 2023 - 30 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
30 Apr 2024	42.31	42.92	41.79	41.87	41.87	30,568
29 Apr 2024	41.82	42.96	41.60	42.67	42.67	150,100
26 Apr 2024	40.82	42.24	40.72	41.96	41.96	98,700
25 Apr 2024	40.26	41.11	39.88	40.82	40.82	179,600
24 Apr 2024	40.29	41.37	39.69	40.26	40.26	220,100
23 Apr 2024	38.93	40.39	38.86	39.75	39.75	268,400
22 Apr 2024	39.53	39.55	38.16	38.41	38.41	324,400
19 Apr 2024	40.31	40.98	38.87	38.99	38.99	404,100
18 Apr 2024	41.37	41.50	40.37	40.50	40.50	304,200
17 Apr 2024	43.50	43.66	41.73	41.85	41.85	189,300
16 Apr 2024	42.24	43.68	41.75	43.42	43.42	217,300
15 Apr 2024	44.02	44.32	42.19	42.54	42.54	218,100
12 Apr 2024	44.73	45.00	43.52	43.79	43.79	207,600
11 Apr 2024	44.93	45.78	44.61	45.45	45.45	157,300
10 Apr 2024	45.97	46.43	44.24	44.68	44.68	222,300
09 Apr 2024	46.64	47.22	45.67	47.22	47.22	181,900
08 Apr 2024	46.31	46.77	46.00	46.15	46.15	116,100
05 Apr 2024	45.09	46.04	45.09	45.68	45.68	107,800
04 Apr 2024	47.00	47.49	44.76	45.07	45.07	155,600
03 Apr 2024	44.85	46.78	44.85	46.17	46.17	213,600
02 Apr 2024	44.89	45.77	44.44	45.66	45.66	295,900
01 Apr 2024	45.91	46.79	45.22	45.63	45.63	322,800
28 Mar 2024	46.15	46.42	45.21	45.94	45.94	355,600
27 Mar 2024	44.47	46.43	44.24	46.26	46.26	298,700
26 Mar 2024	44.82	45.43	44.02	44.05	44.05	225,300
25 Mar 2024	44.63	46.16	44.46	44.49	44.49	208,900
22 Mar 2024	44.30	45.04	43.85	44.91	44.91	217,400
21 Mar 2024	45.02	46.92	44.61	44.70	44.70	326,100
20 Mar 2024	42.74	44.20	42.40	43.65	43.65	300,500
19 Mar 2024	41.95	43.05	41.61	42.71	42.71	158,100
18 Mar 2024	43.77	44.15	42.45	42.50	42.50	254,900
15 Mar 2024	42.48	43.16	41.93	43.03	43.03	665,900
14 Mar 2024	44.00	44.38	42.68	42.96	42.96	268,300
13 Mar 2024	45.60	45.60	44.05	44.30	44.30	219,000
12 Mar 2024	45.66	46.08	44.61	46.00	46.00	222,800
11 Mar 2024	45.42	46.24	45.07	45.59	45.59	219,200
08 Mar 2024	46.82	47.44	45.84	46.35	46.35	277,600
07 Mar 2024	46.63	47.83	46.61	47.01	47.01	251,900
06 Mar 2024	46.00	46.69	45.55	46.18	46.18	248,300
05 Mar 2024	44.27	45.74	44.00	45.36	45.36	272,600
04 Mar 2024	45.32	45.60	44.21	44.91	44.91	445,300
01 Mar 2024	43.32	45.07	42.95	44.83	44.83	457,000
29 Feb 2024	43.49	43.53	42.40	43.20	43.20	582,900
28 Feb 2024	43.51	43.78	42.04	42.48	42.48	402,600
27 Feb 2024	44.90	45.85	44.13	44.43	44.43	1,060,100
26 Feb 2024	43.66	45.24	43.54	44.94	44.94	423,300
23 Feb 2024	44.30	44.38	42.57	43.49	43.49	362,600
22 Feb 2024	45.43	49.25	44.28	44.41	44.41	974,500
21 Feb 2024	41.55	42.22	40.52	42.21	42.21	404,500
20 Feb 2024	43.80	43.80	41.64	41.78	41.78	467,100
16 Feb 2024	43.51	45.20	43.17	44.31	44.31	334,100
15 Feb 2024	42.88	43.61	42.08	43.14	43.14	391,100
14 Feb 2024	42.26	42.87	41.59	42.38	42.38	318,400
13 Feb 2024	41.07	42.19	40.37	41.13	41.13	447,600
12 Feb 2024	43.93	44.89	43.04	43.04	43.04	435,800
09 Feb 2024	42.46	43.69	42.41	43.64	43.64	422,700
08 Feb 2024	41.10	42.35	40.88	42.07	42.07	337,400
07 Feb 2024	40.35	41.16	39.65	40.84	40.84	417,400
06 Feb 2024	39.75	40.57	39.53	40.34	40.34	335,400
05 Feb 2024	40.83	41.02	39.03	39.74	39.74	332,400
02 Feb 2024	39.11	41.06	38.82	40.50	40.50	595,900
01 Feb 2024	38.42	39.20	38.19	38.77	38.77	389,800
31 Jan 2024	38.17	39.19	37.62	38.20	38.20	585,300
30 Jan 2024	38.48	38.74	37.85	38.55	38.55	281,100
29 Jan 2024	37.56	38.78	37.08	38.76	38.76	248,000
26 Jan 2024	38.04	38.54	37.23	37.72	37.72	238,100
25 Jan 2024	39.39	39.45	38.19	38.53	38.53	495,500
24 Jan 2024	39.42	39.60	38.14	38.23	38.23	482,700
23 Jan 2024	38.53	38.57	37.72	38.54	38.54	409,200
22 Jan 2024	37.50	38.84	37.50	38.23	38.23	375,900
19 Jan 2024	35.35	37.28	35.03	37.23	37.23	414,100
18 Jan 2024	33.46	34.97	33.46	34.82	34.82	436,600
17 Jan 2024	32.93	33.15	32.10	32.75	32.75	186,300
16 Jan 2024	32.60	33.65	32.60	33.42	33.42	217,100
12 Jan 2024	32.80	33.03	32.35	32.82	32.82	161,400
11 Jan 2024	32.55	32.93	31.95	32.40	32.40	217,100
10 Jan 2024	32.40	32.74	31.87	32.72	32.72	158,700
09 Jan 2024	31.81	32.45	31.62	32.21	32.21	181,000
08 Jan 2024	31.38	32.88	31.38	32.46	32.46	282,200
05 Jan 2024	31.14	31.60	31.01	31.35	31.35	176,400
04 Jan 2024	32.22	32.51	31.33	31.35	31.35	163,200
03 Jan 2024	32.65	32.65	32.01	32.21	32.21	219,800
02 Jan 2024	33.57	33.72	32.75	33.03	33.03	240,800
29 Dec 2023	34.93	34.95	34.03	34.14	34.14	155,700
28 Dec 2023	35.00	35.18	34.64	34.95	34.95	190,700
27 Dec 2023	35.06	35.54	34.63	35.09	35.09	212,200
26 Dec 2023	34.12	35.03	34.05	35.00	35.00	211,600
22 Dec 2023	33.40	34.59	33.04	34.11	34.11	340,500
21 Dec 2023	32.11	33.30	32.11	33.23	33.23	283,900
20 Dec 2023	31.65	32.53	31.47	31.51	31.51	354,100
19 Dec 2023	31.59	32.40	31.11	31.77	31.77	238,200
18 Dec 2023	31.56	31.63	30.81	31.45	31.45	280,500
15 Dec 2023	31.78	32.03	31.19	31.47	31.47	1,130,100
14 Dec 2023	30.20	31.66	30.20	31.37	31.37	250,600
13 Dec 2023	28.94	29.90	28.38	29.70	29.70	277,300
12 Dec 2023	29.26	29.45	28.98	29.05	29.05	191,700
11 Dec 2023	28.64	29.45	28.64	29.36	29.36	153,700
08 Dec 2023	28.41	29.03	27.61	28.55	28.55	183,600
07 Dec 2023	28.02	28.81	27.58	28.78	28.78	284,700
06 Dec 2023	28.12	28.41	27.44	27.55	27.55	127,300
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NIKKEI 22538,405.66+470.90(+1.24%)

HANG SENG17,763.03+16.12(+0.09%)

CRUDE OIL81.67-0.96(-1.16%)

GOLD FUTURES2,308.40-49.30(-2.09%)

DOW37,994.59-391.50(-1.02%)

Bitcoin GBP50,119.69-539.11(-1.06%)

Trending tickers: Amazon, Tesla, Samsung, Mercedes-Benz, Whitbread

Ultra Clean Holdings, Inc. (UCTT)

NIKKEI 225
38,405.66
+470.90(+1.24%)

HANG SENG
17,763.03
+16.12(+0.09%)

CRUDE OIL
81.67
-0.96(-1.16%)

GOLD FUTURES
2,308.40
-49.30(-2.09%)

DOW
37,994.59
-391.50(-1.02%)

Bitcoin GBP
50,119.69
-539.11(-1.06%)