Ultra Clean Holdings Inc. Common Stockのデータ

Ultra Clean Holdings Inc. Common Stockの基本情報

名前 Ultra Clean Holdings Inc. Common Stock
ティッカー UCTT
国 United States
上場年 2004.0
セクター Technology

Ultra Clean Holdings Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 51.43 48.03 48.82 51.32 642900.0 51.32
2021-02-12 49.19 46.31 47.15 48.15 481700.0 48.15
2021-02-11 47.87 45.7 45.7 47.36 718000.0 47.36
2021-02-10 47.89 44.94 47.53 45.28 408900.0 45.28
2021-02-09 47.67 45.6 46.71 47.17 407700.0 47.17
2021-02-08 46.98 44.85 45.25 46.72 407300.0 46.72
2021-02-05 44.58 43.12 43.88 44.22 458000.0 44.22
2021-02-04 43.6 41.23 41.36 43.52 389700.0 43.52
2021-02-03 41.82 40.55 41.48 41.25 411600.0 41.25
2021-02-02 41.75 40.0 40.59 41.52 294100.0 41.52
2021-02-01 40.19 38.5 40.0 40.15 445400.0 40.15
2021-01-29 40.71 38.15 39.67 38.6 702600.0 38.6
2021-01-28 38.83 36.58 38.64 37.83 360500.0 37.83
2021-01-27 39.39 37.2 38.75 37.49 644000.0 37.49
2021-01-26 43.09 40.1 42.99 40.43 439700.0 40.43
2021-01-25 44.39 42.23 43.26 42.73 361000.0 42.73
2021-01-22 43.87 42.06 43.2 43.36 359600.0 43.36
2021-01-21 43.69 42.18 43.43 43.42 444500.0 43.42
2021-01-20 43.88 41.7 43.52 43.17 488100.0 43.17
2021-01-19 42.96 40.79 41.01 42.87 466700.0 42.87
2021-01-15 40.85 38.82 39.37 40.03 751700.0 40.03
2021-01-14 40.08 38.6 38.61 39.81 625000.0 39.81
2021-01-13 39.0 37.11 38.74 37.83 336200.0 37.83
2021-01-12 39.37 38.03 38.09 38.8 495800.0 38.8
2021-01-11 37.82 35.23 35.77 37.6 429600.0 37.6
2021-01-08 38.0 35.59 38.0 36.24 464700.0 36.24
2021-01-07 38.02 36.86 37.1 37.39 418500.0 37.39
2021-01-06 37.8 35.52 35.52 36.7 743300.0 36.7
2021-01-05 35.83 33.85 33.85 35.33 640400.0 35.33
2021-01-04 33.94 31.59 31.87 33.82 813000.0 33.82
2020-12-31 32.48 30.73 31.41 31.15 329800.0 31.15
2020-12-30 31.87 30.28 30.45 31.51 390100.0 31.51
2020-12-29 31.38 29.92 31.16 30.05 329600.0 30.05
2020-12-28 32.48 31.16 32.0 31.22 284800.0 31.22
2020-12-24 31.98 31.25 31.48 31.65 119800.0 31.65
2020-12-23 32.11 31.05 32.03 31.18 364700.0 31.18
2020-12-22 33.32 31.95 32.84 32.03 345000.0 32.03
2020-12-21 33.31 32.0 32.02 32.68 456500.0 32.68
2020-12-18 33.99 32.7 33.17 32.79 684300.0 32.79
2020-12-17 33.5 32.08 33.09 33.01 450900.0 33.01
2020-12-16 34.25 31.94 34.04 32.8 615500.0 32.8
2020-12-15 35.21 33.36 34.72 33.8 716400.0 33.8
2020-12-14 34.97 33.76 34.56 34.12 422800.0 34.12
2020-12-11 34.95 33.56 33.67 34.17 303500.0 34.17
2020-12-10 34.76 33.54 33.93 34.48 493400.0 34.48
2020-12-09 37.02 34.16 36.36 34.39 719900.0 34.39
2020-12-08 36.51 35.61 35.99 36.36 565900.0 36.36
2020-12-07 36.44 35.4 35.93 35.94 445600.0 35.94
2020-12-04 36.26 34.35 34.4 35.58 916800.0 35.58
2020-12-03 34.9 33.16 33.66 34.19 583700.0 34.19
2020-12-02 35.11 33.12 33.56 33.4 1499000.0 33.4
2020-12-01 33.34 31.71 32.0 33.25 895100.0 33.25
2020-11-30 31.83 30.57 31.02 31.64 1059000.0 31.64
2020-11-27 31.4 30.56 30.74 30.85 286400.0 30.85
2020-11-25 30.75 29.68 30.27 30.31 300300.0 30.31
2020-11-24 30.99 29.39 30.32 30.4 465500.0 30.4
2020-11-23 30.15 28.91 29.0 30.12 546800.0 30.12
2020-11-20 28.95 27.84 27.99 28.71 290400.0 28.71
2020-11-19 28.3 27.44 27.73 28.23 248100.0 28.23
2020-11-18 28.4 27.71 27.79 27.74 377700.0 27.74
2020-11-17 27.88 26.91 27.32 27.79 316200.0 27.79
2020-11-16 27.5 26.8 27.08 27.38 414900.0 27.38
2020-11-13 27.12 26.12 26.12 26.63 256700.0 26.63
2020-11-12 26.78 25.82 26.69 26.0 284600.0 26.0
2020-11-11 26.97 26.07 26.21 26.71 293500.0 26.71
2020-11-10 26.44 25.31 26.11 25.7 502300.0 25.7
2020-11-09 27.29 25.68 26.48 26.16 446900.0 26.16
2020-11-06 25.71 24.79 25.39 25.43 285000.0 25.43
2020-11-05 25.45 24.65 24.76 25.4 373300.0 25.4
2020-11-04 24.48 22.95 23.3 24.15 457300.0 24.15
2020-11-03 23.09 22.09 22.09 22.97 317600.0 22.97
2020-11-02 21.93 21.27 21.48 21.93 328100.0 21.93
2020-10-30 22.47 21.08 21.7 21.29 468300.0 21.29
2020-10-29 23.06 21.32 22.81 21.98 810200.0 21.98
2020-10-28 22.2 21.27 21.73 21.64 520800.0 21.64
2020-10-27 23.12 22.23 22.88 22.3 301800.0 22.3
2020-10-26 23.69 22.43 23.2 23.0 384200.0 23.0
2020-10-23 23.82 23.24 23.6 23.58 282000.0 23.58
2020-10-22 23.78 22.88 23.62 23.71 258400.0 23.71
2020-10-21 24.14 23.47 23.77 23.47 147800.0 23.47
2020-10-20 24.4 23.7 24.15 23.8 246500.0 23.8
2020-10-19 24.61 23.91 24.16 24.08 194600.0 24.08
2020-10-16 25.0 23.86 24.85 23.98 314000.0 23.98
2020-10-15 24.5 23.2 23.93 24.37 246700.0 24.37
2020-10-14 25.36 24.18 24.87 24.43 255600.0 24.43
2020-10-13 25.18 24.66 24.76 24.86 350200.0 24.86
2020-10-12 24.84 24.39 24.63 24.7 298500.0 24.7
2020-10-09 24.63 23.65 23.8 24.34 357700.0 24.34
2020-10-08 23.59 23.1 23.4 23.56 449000.0 23.56
2020-10-07 23.53 22.72 23.53 22.95 417500.0 22.95
2020-10-06 23.71 22.69 22.69 22.84 414000.0 22.84
2020-10-05 22.77 22.16 22.16 22.77 257500.0 22.77
2020-10-02 22.25 21.38 21.74 21.82 323100.0 21.82
2020-10-01 22.67 21.77 21.77 22.43 401700.0 22.43
2020-09-30 22.46 21.35 22.14 21.46 545100.0 21.46
2020-09-29 22.35 21.63 21.63 22.15 507300.0 22.15
2020-09-28 21.97 21.06 21.06 21.65 423700.0 21.65
2020-09-25 21.2 20.53 21.01 20.85 424000.0 20.85
2020-09-24 21.44 20.37 20.49 21.06 446400.0 21.06
2020-09-23 21.63 20.79 21.13 20.85 565400.0 20.85
2020-09-22 21.95 20.88 21.77 21.36 409100.0 21.36
2020-09-21 21.7 20.25 20.56 21.56 727400.0 21.56
2020-09-18 20.84 19.99 20.56 20.36 795600.0 20.36
2020-09-17 20.84 19.74 20.31 20.47 582000.0 20.47
2020-09-16 21.1 19.53 19.74 20.31 1696100.0 20.31
2020-09-15 20.41 19.34 20.1 19.59 878700.0 19.59
2020-09-14 20.05 19.15 19.8 19.93 715300.0 19.93
2020-09-11 20.39 19.08 19.85 19.22 685300.0 19.22
2020-09-10 20.3 19.41 20.02 19.58 984900.0 19.58
2020-09-09 20.75 19.14 20.66 19.33 1014000.0 19.33
2020-09-08 21.9 20.21 21.66 20.22 1058800.0 20.22
2020-09-04 23.78 21.68 23.62 22.77 596400.0 22.77
2020-09-03 24.93 23.23 24.9 23.68 694400.0 23.68
2020-09-02 25.58 24.65 24.92 25.32 351100.0 25.32
2020-09-01 25.21 24.5 24.72 24.8 507000.0 24.8
2020-08-31 26.15 24.52 26.01 24.52 607100.0 24.52
2020-08-28 25.93 24.16 24.17 25.88 1421300.0 25.88
2020-08-27 25.82 23.72 25.67 24.01 668000.0 24.01
2020-08-26 25.89 25.32 25.82 25.69 304600.0 25.69
2020-08-25 26.04 25.41 25.43 25.85 382100.0 25.85
2020-08-24 26.25 25.07 25.88 25.46 352800.0 25.46
2020-08-21 26.23 25.3 26.05 25.5 415900.0 25.5
2020-08-20 27.0 26.13 26.74 26.23 443500.0 26.23
2020-08-19 28.54 26.82 28.34 27.04 565100.0 27.04
2020-08-18 29.92 28.16 29.92 28.46 444600.0 28.46
2020-08-17 30.85 29.16 29.29 29.85 852500.0 29.85
2020-08-14 29.05 27.9 27.92 28.96 561300.0 28.96
2020-08-13 28.38 27.69 28.13 27.96 181800.0 27.96
2020-08-12 28.37 27.21 27.35 28.21 361200.0 28.21
2020-08-11 28.18 27.12 27.75 27.24 425100.0 27.24
2020-08-10 28.48 27.54 28.41 27.73 481400.0 27.73
2020-08-07 29.66 27.84 28.5 28.26 545400.0 28.26
2020-08-06 29.22 28.07 28.75 28.63 457100.0 28.63
2020-08-05 29.51 28.61 29.32 29.13 341300.0 29.13
2020-08-04 30.28 28.88 29.76 29.2 505100.0 29.2
2020-08-03 30.85 29.54 30.0 30.18 787000.0 30.18
2020-07-31 31.1 29.85 30.61 30.09 1052000.0 30.09
2020-07-30 30.95 27.01 27.38 30.81 2361200.0 30.81
2020-07-29 25.14 24.0 24.0 24.82 676900.0 24.82
2020-07-28 24.37 23.65 24.26 23.9 347400.0 23.9
2020-07-27 24.59 23.19 23.31 24.59 498500.0 24.59
2020-07-24 23.84 22.91 23.84 23.07 265700.0 23.07
2020-07-23 24.69 23.83 24.01 24.19 260700.0 24.19
2020-07-22 24.16 23.52 23.7 24.11 202200.0 24.11
2020-07-21 24.8 23.63 24.77 23.76 263200.0 23.76
2020-07-20 24.1 23.53 23.66 24.03 131700.0 24.03
2020-07-17 23.91 23.33 23.54 23.62 230100.0 23.62
2020-07-16 23.61 22.87 22.95 23.58 209800.0 23.58
2020-07-15 23.94 23.17 23.94 23.36 392000.0 23.36
2020-07-14 23.63 22.35 22.51 23.61 293000.0 23.61
2020-07-13 24.39 22.8 23.89 22.84 486000.0 22.84
2020-07-10 23.88 23.35 23.88 23.58 208200.0 23.58
2020-07-09 23.91 23.09 23.38 23.79 376500.0 23.79
2020-07-08 23.31 22.69 22.98 23.14 222900.0 23.14
2020-07-07 23.76 22.86 23.45 22.91 273400.0 22.91
2020-07-06 23.94 23.47 23.66 23.67 189500.0 23.67
2020-07-02 23.67 22.84 23.06 23.2 221900.0 23.2
2020-07-01 22.91 22.19 22.56 22.67 324200.0 22.67
2020-06-30 23.18 21.29 22.05 22.63 480700.0 22.63
2020-06-29 22.26 21.61 22.12 21.94 335200.0 21.94
2020-06-26 22.53 21.7 22.38 21.88 1193000.0 21.88
2020-06-25 22.59 21.47 21.95 22.59 323700.0 22.59
2020-06-24 22.3 21.7 22.3 22.01 306400.0 22.01
2020-06-23 22.59 22.06 22.59 22.45 485800.0 22.45
2020-06-22 22.32 21.51 22.01 22.16 233900.0 22.16
2020-06-19 22.89 21.93 22.65 22.15 476500.0 22.15
2020-06-18 22.68 22.23 22.34 22.34 249900.0 22.34
2020-06-17 23.13 22.33 22.71 22.56 423900.0 22.56
2020-06-16 22.62 21.56 22.14 22.55 469000.0 22.55
2020-06-15 21.38 19.91 19.91 21.25 386000.0 21.25
2020-06-12 21.55 20.16 21.02 20.74 502000.0 20.74
2020-06-11 21.91 20.0 21.7 20.0 870600.0 20.0
2020-06-10 24.58 22.72 24.44 22.77 689000.0 22.77
2020-06-09 24.82 22.81 23.25 24.57 677200.0 24.57
2020-06-08 24.8 23.62 24.8 23.81 535700.0 23.81
2020-06-05 24.86 23.59 23.7 24.22 671600.0 24.22
2020-06-04 23.18 21.67 21.72 23.12 732800.0 23.12
2020-06-03 22.01 20.46 20.6 21.68 962000.0 21.68
2020-06-02 21.0 20.01 20.85 20.14 684200.0 20.14
2020-06-01 21.17 20.38 20.66 20.63 342600.0 20.63
2020-05-29 20.83 20.03 20.13 20.73 435700.0 20.73
2020-05-28 21.34 20.2 21.24 20.42 391900.0 20.42
2020-05-27 21.24 19.91 21.21 21.05 403800.0 21.05
2020-05-26 21.43 20.58 20.88 20.85 518400.0 20.85
2020-05-22 21.15 20.0 21.09 20.09 570100.0 20.09
2020-05-21 19.93 19.34 19.71 19.76 441100.0 19.76
2020-05-20 20.28 19.57 20.18 19.76 410500.0 19.76
2020-05-19 20.24 19.0 19.17 19.63 644200.0 19.63
2020-05-18 19.42 18.61 19.0 19.25 656000.0 19.25
2020-05-15 18.75 17.84 18.09 18.45 691400.0 18.45
2020-05-14 18.6 16.91 17.12 18.59 597900.0 18.59
2020-05-13 18.51 16.98 18.12 17.44 613400.0 17.44
2020-05-12 18.57 17.88 18.5 18.19 627300.0 18.19
2020-05-11 18.78 18.26 18.44 18.34 439700.0 18.34
2020-05-08 18.68 18.1 18.21 18.59 350800.0 18.59
2020-05-07 18.09 17.06 17.22 17.84 474900.0 17.84
2020-05-06 17.48 16.87 17.06 16.91 345100.0 16.91
2020-05-05 18.0 16.84 17.47 16.89 811100.0 16.89
2020-05-04 17.37 16.0 16.01 17.18 899300.0 17.18
2020-05-01 17.88 16.06 17.5 16.22 1077000.0 16.22
2020-04-30 21.62 18.27 21.21 18.39 1534400.0 18.39
2020-04-29 19.0 16.89 16.89 18.85 1007300.0 18.85
2020-04-28 17.22 16.5 16.7 16.91 530900.0 16.91
2020-04-27 16.66 15.87 15.96 16.17 592000.0 16.17
2020-04-24 15.87 14.8 15.39 15.83 500900.0 15.83
2020-04-23 16.08 15.17 16.02 15.27 639900.0 15.27
2020-04-22 16.3 15.2 15.6 16.12 533400.0 16.12
2020-04-21 15.49 14.72 15.0 15.05 530100.0 15.05
2020-04-20 16.75 15.04 16.39 15.28 888100.0 15.28
2020-04-17 16.92 16.06 16.57 16.8 428900.0 16.8
2020-04-16 16.97 15.76 16.9 16.01 467100.0 16.01
2020-04-15 16.66 15.85 16.44 16.42 422700.0 16.42
2020-04-14 17.33 16.42 16.42 17.05 525300.0 17.05
2020-04-13 16.69 15.2 16.65 15.9 638600.0 15.9
2020-04-09 17.86 16.61 17.57 16.76 508000.0 16.76
2020-04-08 17.06 15.8 16.04 16.92 320300.0 16.92
2020-04-07 16.32 14.96 15.73 15.64 665800.0 15.64
2020-04-06 15.18 13.08 13.46 14.92 572900.0 14.92
2020-04-03 13.26 12.37 12.92 12.71 486600.0 12.71
2020-04-02 13.47 12.67 13.08 12.94 435800.0 12.94
2020-04-01 13.82 12.77 13.12 13.26 593400.0 13.26
2020-03-31 14.78 13.52 14.77 13.8 1071400.0 13.8
2020-03-30 15.71 14.51 15.39 14.66 537000.0 14.66
2020-03-27 16.45 15.24 16.25 15.25 566300.0 15.25
2020-03-26 17.92 15.95 16.24 16.95 811000.0 16.95
2020-03-25 16.61 13.68 14.83 15.95 1094200.0 15.95
2020-03-24 15.12 13.71 14.34 14.52 881800.0 14.52
2020-03-23 13.91 11.79 12.4 13.37 735900.0 13.37
2020-03-20 14.99 12.4 14.16 12.44 745300.0 12.44
2020-03-19 14.9 12.57 13.89 13.72 1034500.0 13.72
2020-03-18 15.08 13.5 14.74 14.02 688300.0 14.02
2020-03-17 16.33 13.76 14.84 16.0 636100.0 16.0
2020-03-16 15.78 14.2 15.1 14.41 533900.0 14.41
2020-03-13 17.18 15.23 16.9 17.03 633800.0 17.03
2020-03-12 17.3 15.14 15.33 15.84 817700.0 15.84
2020-03-11 18.15 16.6 17.64 16.91 376500.0 16.91
2020-03-10 18.99 17.09 18.39 18.26 537200.0 18.26
2020-03-09 18.87 17.63 18.84 17.72 395800.0 17.72
2020-03-06 20.71 19.54 20.21 20.28 461100.0 20.28
2020-03-05 22.08 20.87 21.54 21.17 390000.0 21.17
2020-03-04 22.16 20.84 21.25 22.09 402700.0 22.09
2020-03-03 21.83 20.54 21.63 20.77 470900.0 20.77
2020-03-02 21.58 19.86 21.0 21.42 905600.0 21.42
2020-02-28 21.04 18.76 18.77 20.91 645300.0 20.91
2020-02-27 20.56 18.72 19.27 19.95 695700.0 19.95
2020-02-26 21.3 20.08 20.53 20.37 598400.0 20.37
2020-02-25 22.33 20.11 21.96 20.27 789800.0 20.27
2020-02-24 22.72 21.34 22.23 21.84 643900.0 21.84
2020-02-21 26.05 23.41 25.98 23.75 895300.0 23.75
2020-02-20 30.0 24.58 28.01 26.09 1457400.0 26.09
2020-02-19 26.56 25.41 25.57 26.23 691600.0 26.23
2020-02-18 26.07 24.75 24.97 25.21 446800.0 25.21