Ultra Cleans

UCTT
🏛️ usa →
27.25
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 57.47 58.49 57.16 57.36 0.4M
2021-12-30 57.43 58.79 57.27 57.47 0.2M
2021-12-29 57.24 58.41 57.24 57.86 0.2M
2021-12-28 59.21 59.87 57.10 57.34 0.3M
2021-12-27 58.08 59.39 56.12 59.20 0.4M
2021-12-23 54.82 56.55 54.58 56.18 0.2M
2021-12-22 53.00 54.72 52.55 54.62 0.2M
2021-12-21 51.92 53.45 51.53 53.42 0.3M
2021-12-20 49.50 51.01 49.24 50.21 0.2M
2021-12-17 50.97 52.53 50.23 51.14 0.7M
2021-12-16 54.33 54.58 50.90 51.28 0.4M
2021-12-15 51.72 53.83 49.85 53.69 0.3M
2021-12-14 51.11 52.68 50.72 51.59 0.3M
2021-12-13 55.53 55.66 51.86 51.87 0.3M
2021-12-10 57.60 57.97 54.58 55.63 0.2M
2021-12-09 57.82 59.00 55.77 55.95 0.2M
2021-12-08 57.78 58.91 56.30 58.65 0.3M
2021-12-07 56.05 58.78 55.70 57.90 0.5M
2021-12-06 53.36 54.57 50.87 54.13 0.3M
2021-12-03 56.06 56.99 52.88 53.44 0.3M
2021-12-02 55.72 56.27 53.52 55.25 0.4M
2021-12-01 56.28 58.97 56.00 56.10 0.6M
2021-11-30 54.69 55.99 53.20 54.81 0.6M
2021-11-29 55.21 55.60 53.74 55.16 0.3M
2021-11-26 55.08 56.13 52.38 53.69 0.5M
2021-11-24 56.63 57.76 56.20 57.21 0.2M
2021-11-23 57.76 58.69 55.64 57.54 0.3M
2021-11-22 57.42 58.82 56.67 57.63 0.4M
2021-11-19 57.19 58.40 55.83 56.77 0.4M
2021-11-18 59.96 60.03 57.21 58.05 0.3M
2021-11-17 59.64 60.60 58.64 59.00 0.3M
2021-11-16 59.00 60.65 58.50 60.04 0.2M
2021-11-15 59.21 60.45 58.41 59.51 0.4M
2021-11-12 58.00 59.34 57.58 58.89 0.3M
2021-11-11 58.39 58.89 57.44 57.57 0.2M
2021-11-10 57.65 59.71 56.45 57.50 0.4M
2021-11-09 59.28 60.84 58.65 59.77 0.4M
2021-11-08 58.68 60.69 58.50 59.21 0.6M
2021-11-05 56.39 58.23 55.82 58.19 0.5M
2021-11-04 55.67 56.88 55.24 56.17 0.4M
2021-11-03 53.48 55.45 52.02 55.35 0.4M
2021-11-02 53.52 54.09 52.69 53.27 0.4M
2021-11-01 50.02 53.68 49.62 53.41 0.8M
2021-10-29 50.07 51.25 48.53 49.57 0.5M
2021-10-27 42.28 43.62 42.27 42.84 0.4M
2021-10-26 43.42 43.92 42.47 42.67 0.3M
2021-10-25 43.42 43.70 42.84 42.98 0.3M
2021-10-22 43.80 44.91 42.62 43.21 0.3M
2021-10-21 43.76 44.05 43.12 43.62 0.3M
2021-10-20 44.80 45.10 44.03 44.38 0.2M
2021-10-19 44.48 45.39 44.10 45.10 0.2M
2021-10-18 44.00 44.43 43.59 44.10 0.2M
2021-10-15 45.62 45.78 44.54 44.61 0.3M
2021-10-14 43.51 44.95 43.43 44.87 0.3M
2021-10-13 42.67 43.34 42.41 42.63 0.3M
2021-10-12 43.70 43.70 42.03 42.27 0.3M
2021-10-11 42.39 43.44 42.01 42.66 0.1M
2021-10-08 42.96 43.02 42.21 42.50 0.2M
2021-10-07 41.97 43.09 41.97 42.56 0.3M
2021-10-06 41.32 42.11 40.97 41.10 0.3M
2021-10-05 42.29 43.23 42.01 42.21 0.3M
2021-10-04 42.33 42.33 41.32 41.94 0.3M
2021-10-01 43.05 43.26 41.60 42.86 0.5M
2021-09-30 42.40 43.40 42.18 42.60 0.4M
2021-09-29 45.33 46.48 41.88 41.95 0.7M
2021-09-28 45.93 46.56 44.65 45.00 0.3M
2021-09-27 45.99 47.63 45.91 47.01 0.3M
2021-09-24 46.45 47.06 46.02 46.63 0.2M
2021-09-23 47.11 47.84 46.77 47.20 0.2M
2021-09-22 45.09 47.06 45.09 46.70 0.2M
2021-09-21 45.13 45.19 43.90 44.70 0.2M
2021-09-20 44.53 45.21 44.17 44.81 0.4M
2021-09-17 48.00 48.02 46.39 46.60 0.4M
2021-09-16 46.67 48.03 46.39 47.84 0.3M
2021-09-15 46.00 47.27 45.46 47.23 0.3M
2021-09-14 47.05 47.59 46.06 46.23 0.2M
2021-09-13 46.62 47.50 46.22 47.06 0.3M
2021-09-10 46.82 48.19 46.12 46.17 0.3M
2021-09-09 45.33 46.71 45.10 46.29 0.3M
2021-09-08 46.52 46.70 44.75 45.21 0.2M
2021-09-07 46.64 47.18 46.32 46.78 0.2M
2021-09-03 46.47 47.19 46.07 46.72 0.3M
2021-09-02 45.47 46.60 45.03 46.56 0.5M
2021-09-01 46.63 46.74 44.94 45.04 0.6M
2021-08-31 47.19 47.40 45.58 46.24 0.6M
2021-08-30 46.84 47.50 46.14 47.33 0.5M
2021-08-27 44.28 46.45 43.47 46.12 0.6M
2021-08-26 43.61 44.56 43.23 43.55 0.3M
2021-08-25 42.58 44.36 42.51 43.84 0.4M
2021-08-24 42.30 42.75 41.64 42.64 0.3M
2021-08-23 41.19 42.24 40.39 41.22 0.6M
2021-08-20 39.82 40.57 39.00 40.46 0.5M
2021-08-19 39.80 40.41 39.57 39.72 0.5M
2021-08-18 41.54 42.26 40.48 40.57 0.3M
2021-08-17 41.45 42.02 40.40 41.16 0.5M
2021-08-16 42.51 43.69 42.09 42.22 0.4M
2021-08-13 43.68 44.19 42.90 43.03 0.4M
2021-08-12 46.21 46.21 43.42 43.46 0.9M
2021-08-11 47.05 47.25 45.15 46.68 0.4M
2021-08-10 47.56 48.00 46.27 46.89 0.5M
2021-08-09 47.60 48.27 46.88 47.38 0.4M
2021-08-06 47.91 48.10 46.96 47.60 0.6M
2021-08-05 47.22 48.27 46.85 47.74 0.7M
2021-08-04 46.84 47.47 45.60 46.81 1.2M
2021-08-03 51.74 51.78 46.32 46.43 2.2M
2021-08-02 55.09 56.24 54.01 54.13 0.7M
2021-07-30 52.75 54.60 52.52 54.01 0.5M
2021-07-29 51.46 53.40 50.86 53.15 0.9M
2021-07-28 50.22 52.31 50.00 51.81 0.2M
2021-07-27 50.23 50.46 47.78 49.81 0.4M
2021-07-26 51.96 53.14 50.37 51.14 0.3M
2021-07-23 51.78 52.40 50.44 51.88 0.4M
2021-07-22 51.92 52.53 50.71 51.41 0.3M
2021-07-21 50.75 52.53 49.88 52.47 0.4M
2021-07-20 46.86 50.52 46.20 49.87 0.7M
2021-07-19 45.12 47.44 44.20 46.69 0.7M
2021-07-16 49.19 49.20 45.60 45.81 0.5M
2021-07-15 49.89 50.48 47.81 48.35 0.4M
2021-07-14 51.67 52.95 50.22 50.27 0.4M
2021-07-13 52.02 52.94 50.59 51.07 0.3M
2021-07-12 51.85 52.73 51.62 52.56 0.3M
2021-07-09 50.01 51.94 49.03 51.74 0.4M
2021-07-08 49.41 50.90 48.40 49.38 0.7M
2021-07-07 51.93 52.16 50.52 51.32 0.4M
2021-07-06 51.82 52.38 50.07 51.45 0.3M
2021-07-02 53.52 53.52 51.11 51.19 0.4M
2021-07-01 53.71 54.24 52.42 52.70 0.3M
2021-06-30 53.51 54.09 52.64 53.72 0.5M
2021-06-29 54.26 54.59 53.64 53.92 0.2M
2021-06-28 53.31 55.37 53.31 54.53 0.4M
2021-06-25 54.39 54.72 52.26 52.88 0.8M
2021-06-24 52.69 54.10 52.53 54.08 0.3M
2021-06-23 51.65 52.50 51.49 51.98 0.3M
2021-06-22 50.02 51.74 49.41 51.51 0.4M
2021-06-21 49.97 50.90 49.30 49.71 0.6M
2021-06-18 53.44 54.36 49.29 49.88 1.1M
2021-06-17 56.22 56.92 53.71 54.64 0.4M
2021-06-16 56.70 57.03 55.50 56.21 0.2M
2021-06-15 57.35 58.41 55.91 56.42 0.3M
2021-06-14 57.63 58.82 57.22 57.87 0.3M
2021-06-11 56.88 57.42 56.38 57.42 0.2M
2021-06-10 55.80 56.95 55.59 56.59 0.3M
2021-06-09 56.28 56.55 55.27 55.63 0.3M
2021-06-08 58.32 59.17 55.51 56.13 0.5M
2021-06-07 57.57 57.96 57.00 57.61 0.3M
2021-06-04 56.32 57.88 56.23 57.70 0.4M
2021-06-03 55.96 56.20 54.29 55.67 0.4M
2021-06-02 57.84 57.84 56.07 56.50 0.4M
2021-06-01 57.36 58.24 55.79 57.50 0.6M
2021-05-28 55.87 57.06 55.01 56.33 0.5M
2021-05-27 54.19 56.50 53.82 55.86 0.4M
2021-05-26 53.42 54.50 52.93 54.07 0.3M
2021-05-25 53.79 54.32 52.92 53.29 0.4M
2021-05-24 52.20 53.78 51.50 53.17 0.4M
2021-05-21 52.71 52.71 50.76 51.34 0.6M
2021-05-20 50.12 52.55 49.79 52.17 0.5M
2021-05-19 46.56 49.98 46.10 49.91 0.4M
2021-05-18 49.07 49.50 48.00 48.00 0.4M
2021-05-17 48.23 48.50 46.50 48.48 0.3M
2021-05-14 48.50 49.17 47.08 48.71 0.4M
2021-05-13 46.70 48.68 46.04 47.37 0.8M
2021-05-12 47.88 48.20 44.75 45.30 1.6M
2021-05-11 44.93 48.24 44.18 47.95 0.6M
2021-05-10 50.15 50.26 47.06 47.33 0.7M
2021-05-07 48.94 50.30 48.40 50.14 0.8M
2021-05-06 47.48 48.14 46.45 48.07 0.7M
2021-05-05 47.85 49.24 47.22 48.29 0.5M
2021-05-04 49.67 49.82 46.82 48.05 1.0M
2021-05-03 51.54 52.14 50.04 50.32 0.8M
2021-04-30 51.94 53.07 50.56 51.07 0.6M
2021-04-29 55.94 56.00 52.16 52.73 0.7M
2021-04-28 55.05 55.43 54.18 54.69 0.5M
2021-04-27 56.37 56.37 54.79 55.43 0.4M
2021-04-26 53.88 56.44 53.88 55.99 1.1M
2021-04-23 52.83 54.67 52.21 54.11 0.8M
2021-04-22 53.16 53.50 51.30 52.18 0.6M
2021-04-21 50.54 52.93 49.93 52.85 0.6M
2021-04-20 51.69 51.92 49.50 50.44 0.7M
2021-04-19 53.24 53.61 49.69 51.66 1.2M
2021-04-16 54.59 54.61 53.21 53.73 0.5M
2021-04-15 55.95 56.13 53.86 54.78 0.7M
2021-04-14 54.72 55.88 54.70 55.11 1.0M
2021-04-13 55.75 56.13 53.75 54.49 1.0M
2021-04-12 55.49 55.73 54.17 55.16 2.4M
2021-04-09 54.00 55.45 53.51 55.05 3.4M
2021-04-08 58.17 59.13 56.58 56.84 0.9M
2021-04-07 58.20 58.20 55.86 56.92 0.9M
2021-04-06 60.28 61.03 56.31 58.21 2.1M
2021-04-05 64.10 65.33 62.80 65.01 1.1M
2021-04-01 60.75 63.88 60.29 63.64 1.2M
2021-03-31 55.89 58.70 55.89 58.04 1.0M
2021-03-30 53.75 55.74 53.16 55.44 0.3M
2021-03-29 56.95 58.21 53.17 53.95 0.6M
2021-03-26 52.73 57.00 52.10 56.95 0.5M
2021-03-25 51.50 52.36 48.66 51.96 0.5M
2021-03-24 53.48 56.39 52.79 52.84 0.8M
2021-03-23 54.46 54.80 50.87 51.30 0.6M
2021-03-22 54.04 55.91 53.25 55.09 0.4M
2021-03-19 53.13 54.38 51.43 52.73 0.8M
2021-03-18 56.50 56.50 52.38 52.47 0.4M
2021-03-17 54.64 57.13 52.52 56.92 0.7M
2021-03-16 56.70 59.42 55.55 56.55 1.0M
2021-03-15 51.25 55.65 50.77 55.54 0.9M
2021-03-12 49.61 51.13 49.00 50.88 0.4M
2021-03-11 48.75 51.20 48.75 50.85 0.5M
2021-03-10 47.88 49.25 47.00 47.33 0.4M
2021-03-09 44.34 47.29 44.14 47.09 0.5M
2021-03-08 46.08 46.73 42.28 42.47 0.4M
2021-03-05 44.75 45.92 41.01 45.75 0.9M
2021-03-04 46.20 47.40 43.01 43.64 0.7M
2021-03-03 48.76 49.66 46.25 47.15 0.4M
2021-03-02 51.25 51.25 48.28 48.29 0.7M
2021-03-01 47.20 50.75 47.20 50.69 0.5M
2021-02-26 45.62 47.73 44.45 46.38 0.5M
2021-02-25 48.33 49.00 44.35 44.75 0.5M
2021-02-24 46.70 49.53 45.82 49.20 0.5M
2021-02-23 46.30 47.31 44.01 46.59 0.8M
2021-02-22 50.44 50.91 47.76 48.37 0.5M
2021-02-19 49.76 51.95 49.76 50.86 0.6M
2021-02-18 47.29 50.36 45.28 48.42 0.8M
2021-02-17 50.75 51.88 47.44 50.69 0.6M
2021-02-16 48.82 51.43 48.03 51.32 0.6M
2021-02-12 47.15 49.19 46.31 48.15 0.5M
2021-02-11 45.70 47.87 45.70 47.36 0.7M
2021-02-10 47.53 47.89 44.94 45.28 0.4M
2021-02-09 46.71 47.67 45.60 47.17 0.4M
2021-02-08 45.25 46.98 44.85 46.72 0.4M
2021-02-05 43.88 44.58 43.12 44.22 0.5M
2021-02-04 41.36 43.60 41.23 43.52 0.4M
2021-02-03 41.48 41.82 40.55 41.25 0.4M
2021-02-02 40.59 41.75 40.00 41.52 0.3M
2021-02-01 40.00 40.19 38.50 40.15 0.4M
2021-01-29 39.67 40.71 38.15 38.60 0.7M
2021-01-28 38.64 38.83 36.58 37.83 0.4M
2021-01-27 38.75 39.39 37.20 37.49 0.6M
2021-01-26 42.99 43.09 40.10 40.43 0.4M
2021-01-25 43.26 44.39 42.23 42.73 0.4M
2021-01-22 43.20 43.87 42.06 43.36 0.4M
2021-01-21 43.43 43.69 42.18 43.42 0.4M
2021-01-20 43.52 43.88 41.70 43.17 0.5M
2021-01-19 41.01 42.96 40.79 42.87 0.5M
2021-01-15 39.37 40.86 38.82 40.03 0.8M
2021-01-14 38.61 40.08 38.60 39.81 0.6M
2021-01-13 38.74 39.00 37.11 37.83 0.3M
2021-01-12 38.09 39.37 38.03 38.80 0.5M
2021-01-11 35.77 37.82 35.23 37.60 0.4M
2021-01-08 38.00 38.00 35.59 36.24 0.5M
2021-01-07 37.10 38.02 36.86 37.39 0.4M
2021-01-06 35.52 37.80 35.52 36.70 0.7M
2021-01-05 33.85 35.83 33.85 35.33 0.6M
2021-01-04 31.87 33.94 31.59 33.82 0.8M