Ultra Cleans

UCTT
🏛️ usa →
27.15
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
2022-12-30 32.82 33.33 32.52 33.15 0.2M
2022-12-29 32.76 33.60 32.70 33.31 0.2M
2022-12-28 33.17 33.57 32.11 32.15 0.2M
2022-12-27 33.18 33.46 32.71 33.38 0.2M
2022-12-23 33.06 33.67 32.82 33.32 0.2M
2022-12-22 34.22 34.32 32.20 33.32 0.3M
2022-12-21 34.82 35.55 34.80 35.28 0.2M
2022-12-20 33.09 35.17 33.09 34.62 0.3M
2022-12-19 35.02 35.02 33.45 33.69 0.2M
2022-12-16 34.50 35.54 34.06 35.09 1.4M
2022-12-15 35.99 36.27 34.92 35.04 0.2M
2022-12-14 37.28 38.14 36.41 36.95 0.3M
2022-12-13 38.06 39.10 37.06 37.42 0.6M
2022-12-12 35.55 36.99 35.51 36.76 0.3M
2022-12-09 36.11 36.93 35.68 35.77 0.4M
2022-12-08 34.69 36.73 34.69 36.59 0.4M
2022-12-07 34.01 34.89 34.01 34.65 0.2M
2022-12-06 34.94 35.17 34.06 34.37 0.1M
2022-12-05 35.11 36.18 34.85 35.09 0.2M
2022-12-02 34.53 35.34 34.44 35.14 0.2M
2022-12-01 35.79 36.03 34.90 35.46 0.3M
2022-11-30 33.55 35.69 32.89 35.63 0.4M
2022-11-29 32.86 33.65 32.84 33.30 0.1M
2022-11-28 33.33 34.05 32.53 32.87 0.2M
2022-11-25 34.31 34.60 34.01 34.01 0.1M
2022-11-23 33.81 34.60 33.68 34.50 0.1M
2022-11-22 33.69 33.88 33.07 33.83 0.1M
2022-11-21 33.44 33.80 33.18 33.37 0.1M
2022-11-18 34.69 34.69 33.45 33.86 0.2M
2022-11-17 32.27 33.74 32.27 33.71 0.2M
2022-11-16 34.08 34.41 32.87 33.12 0.3M
2022-11-15 35.88 36.00 34.86 34.93 0.3M
2022-11-14 34.40 35.26 34.08 34.54 0.2M
2022-11-11 34.65 35.42 34.04 34.77 0.4M
2022-11-10 34.00 34.92 33.72 34.40 0.5M
2022-11-09 32.14 32.76 30.80 31.83 0.2M
2022-11-08 33.25 33.63 32.39 32.89 0.2M
2022-11-07 31.76 32.96 31.38 32.73 0.3M
2022-11-04 30.38 31.64 30.00 31.56 0.2M
2022-11-03 29.75 30.05 29.07 29.44 0.2M
2022-11-02 32.23 32.61 30.39 30.46 0.3M
2022-11-01 32.22 32.38 31.31 32.23 0.4M
2022-10-31 31.78 31.89 30.49 31.11 0.3M
2022-10-28 30.77 32.37 30.60 32.25 0.5M
2022-10-27 29.99 32.22 29.75 30.60 0.6M
2022-10-26 27.98 29.78 27.78 28.95 0.2M
2022-10-25 27.89 28.76 27.89 28.34 0.2M
2022-10-24 27.98 27.98 27.17 27.67 0.3M
2022-10-21 26.17 27.85 26.09 27.73 0.3M
2022-10-20 25.64 26.50 25.29 25.94 0.2M
2022-10-19 25.23 25.44 24.73 25.30 0.3M
2022-10-18 26.38 26.77 24.94 25.43 0.3M
2022-10-17 25.60 26.14 25.31 25.69 0.3M
2022-10-14 26.45 26.45 24.73 24.85 0.3M
2022-10-13 23.64 26.34 23.32 26.21 0.3M
2022-10-12 25.72 25.72 24.76 24.86 0.3M
2022-10-11 26.64 26.77 25.35 25.83 0.4M
2022-10-10 27.79 27.79 26.36 27.09 0.2M
2022-10-07 28.47 28.75 27.25 27.79 0.3M
2022-10-06 29.12 29.89 29.08 29.28 0.2M
2022-10-05 28.32 29.50 28.05 29.23 0.2M
2022-10-04 28.42 28.87 28.16 28.77 0.2M
2022-10-03 26.31 27.77 26.04 27.34 0.2M
2022-09-30 25.69 26.88 25.19 25.75 0.4M
2022-09-29 26.50 26.61 25.78 26.58 0.2M
2022-09-28 25.66 27.19 25.66 27.06 0.3M
2022-09-27 25.81 26.12 25.38 25.80 0.3M
2022-09-26 26.19 26.54 25.40 25.44 0.2M
2022-09-23 25.90 26.31 25.61 26.23 0.3M
2022-09-22 26.64 26.69 26.03 26.23 0.3M
2022-09-21 27.36 28.07 26.85 26.91 0.2M
2022-09-20 26.94 27.38 26.67 27.15 0.3M
2022-09-19 27.06 27.78 27.06 27.40 0.2M
2022-09-16 27.14 27.62 26.78 27.56 0.4M
2022-09-15 27.59 28.21 27.26 27.46 0.2M
2022-09-14 28.09 28.10 27.53 27.91 0.3M
2022-09-13 28.22 28.63 27.71 27.89 0.2M
2022-09-12 29.98 30.18 29.05 29.42 0.3M
2022-09-09 29.39 30.13 29.02 29.75 0.3M
2022-09-08 27.52 28.79 27.15 28.79 0.3M
2022-09-07 27.54 28.10 27.10 28.00 0.4M
2022-09-06 28.56 28.88 27.64 27.69 0.3M
2022-09-02 28.81 29.25 27.76 28.24 0.4M
2022-09-01 28.42 28.74 27.50 28.38 0.4M
2022-08-31 29.66 29.82 29.06 29.27 0.5M
2022-08-30 31.04 31.04 29.46 29.83 0.3M
2022-08-29 31.00 31.68 30.57 30.58 0.2M
2022-08-26 33.77 33.77 31.31 31.36 0.2M
2022-08-25 31.95 33.61 31.68 33.58 0.2M
2022-08-24 31.30 31.96 31.22 31.75 0.2M
2022-08-23 30.68 31.88 30.68 31.50 0.2M
2022-08-22 31.80 32.28 30.40 30.60 0.3M
2022-08-19 32.61 33.24 32.30 32.79 0.4M
2022-08-18 32.31 33.75 31.99 33.28 0.3M
2022-08-17 33.26 33.26 31.27 32.31 0.3M
2022-08-16 33.49 34.13 33.11 33.87 0.6M
2022-08-15 34.30 34.60 33.52 33.72 0.2M
2022-08-12 33.29 34.44 32.99 34.43 0.3M
2022-08-11 32.76 33.81 32.42 32.90 0.2M
2022-08-10 31.74 32.65 31.28 32.40 0.4M
2022-08-09 32.68 32.79 30.16 30.63 0.4M
2022-08-08 34.40 34.98 32.91 33.51 0.3M
2022-08-05 34.68 35.42 33.93 34.75 0.2M
2022-08-04 34.60 35.27 34.28 35.19 0.3M
2022-08-03 33.80 35.10 33.68 34.72 0.2M
2022-08-02 33.60 34.35 33.60 33.73 0.3M
2022-08-01 33.44 34.20 33.04 34.05 0.4M
2022-07-29 33.66 34.41 31.30 33.60 0.9M
2022-07-28 35.00 36.23 34.61 36.09 0.2M
2022-07-27 34.31 35.82 34.07 35.45 0.3M
2022-07-26 33.91 34.53 33.54 33.70 0.3M
2022-07-25 33.99 34.42 33.57 34.30 0.2M
2022-07-22 34.92 35.27 34.11 34.51 0.3M
2022-07-21 35.00 35.63 34.25 35.59 0.3M
2022-07-20 32.85 34.65 32.40 34.55 0.4M
2022-07-19 31.29 32.87 31.07 32.80 0.3M
2022-07-18 31.46 31.90 30.43 30.77 0.3M
2022-07-15 30.95 31.25 30.08 31.16 0.2M
2022-07-14 29.76 30.58 28.96 30.43 0.2M
2022-07-13 29.04 30.14 28.99 29.83 0.2M
2022-07-12 29.27 30.23 29.27 29.84 0.3M
2022-07-11 29.40 29.86 29.07 29.20 0.2M
2022-07-08 29.07 30.07 29.04 29.87 0.2M
2022-07-07 28.00 29.29 27.86 29.23 0.3M
2022-07-06 27.28 27.66 26.75 27.28 0.3M
2022-07-05 26.03 27.29 26.00 27.27 0.4M
2022-07-01 28.89 29.10 26.61 26.99 0.6M
2022-06-30 28.88 30.04 28.67 29.77 0.4M
2022-06-29 30.03 30.03 28.87 29.63 0.3M
2022-06-28 31.40 31.66 30.22 30.25 0.4M
2022-06-27 30.81 31.49 30.26 31.15 0.3M
2022-06-24 29.62 30.66 29.62 30.42 1.0M
2022-06-23 28.90 29.27 28.25 29.15 0.4M
2022-06-22 27.76 29.22 27.76 28.67 0.4M
2022-06-21 29.79 29.81 28.76 28.86 0.3M
2022-06-17 27.98 29.18 27.87 28.67 0.9M
2022-06-16 29.15 29.20 27.74 27.98 0.6M
2022-06-15 29.33 30.95 29.13 30.33 0.5M
2022-06-14 29.25 29.74 28.60 29.33 0.4M
2022-06-13 30.55 30.76 28.60 28.96 0.6M
2022-06-10 31.78 32.52 31.31 31.35 0.4M
2022-06-09 32.86 33.32 32.32 32.65 0.4M
2022-06-08 32.89 33.31 32.63 33.28 0.4M
2022-06-07 32.32 33.46 32.20 33.32 0.3M
2022-06-06 33.47 33.78 32.81 32.98 0.3M
2022-06-03 33.21 33.37 32.51 32.81 0.2M
2022-06-02 32.30 33.82 32.30 33.78 0.3M
2022-06-01 33.62 33.98 31.87 32.39 0.4M
2022-05-31 33.86 34.21 32.98 33.56 0.4M
2022-05-27 33.50 34.39 33.33 34.14 0.4M
2022-05-26 30.95 33.33 30.94 32.92 0.4M
2022-05-25 30.17 31.20 30.00 30.94 0.3M
2022-05-24 30.93 31.11 29.49 30.48 0.4M
2022-05-23 31.24 31.85 30.69 31.49 0.3M
2022-05-20 32.27 32.29 29.48 30.94 0.5M
2022-05-19 31.01 32.00 31.01 31.52 0.3M
2022-05-18 31.99 32.78 30.81 31.42 0.4M
2022-05-17 32.15 32.92 31.73 32.89 0.3M
2022-05-16 31.44 32.06 31.03 31.13 0.3M
2022-05-13 31.02 32.36 30.76 31.99 0.3M
2022-05-12 29.18 30.70 29.03 30.20 0.4M
2022-05-11 30.38 31.13 29.04 29.30 0.4M
2022-05-10 31.80 31.82 29.42 30.78 0.5M
2022-05-09 31.86 32.38 29.97 30.72 0.5M
2022-05-06 31.97 33.31 31.00 32.97 0.5M
2022-05-05 32.94 33.03 31.43 32.16 0.4M
2022-05-04 32.04 33.50 31.23 33.31 0.3M
2022-05-03 31.64 32.29 31.00 31.77 0.4M
2022-05-02 31.05 32.12 30.15 31.65 0.6M
2022-04-29 31.78 33.00 30.76 31.17 0.9M
2022-04-28 32.00 32.82 29.89 32.17 1.3M
2022-04-27 32.50 33.81 32.33 32.84 0.5M
2022-04-26 33.51 33.83 32.81 32.91 0.3M
2022-04-25 33.01 34.21 32.94 34.09 0.3M
2022-04-22 34.29 34.96 33.45 33.56 0.3M
2022-04-21 36.27 36.80 34.02 34.42 0.3M
2022-04-20 36.57 37.17 35.36 35.43 0.3M
2022-04-19 34.25 35.59 34.00 35.36 0.4M
2022-04-18 33.40 34.57 33.40 34.06 0.4M
2022-04-14 34.81 34.84 33.66 33.75 0.4M
2022-04-13 33.61 35.14 33.26 34.61 0.7M
2022-04-12 33.64 34.50 33.12 33.50 0.7M
2022-04-11 34.25 35.02 32.58 32.74 1.3M
2022-04-08 36.80 36.98 35.75 36.01 0.5M
2022-04-07 36.65 37.97 36.27 37.11 0.4M
2022-04-06 37.77 37.77 35.72 36.37 0.6M
2022-04-05 40.52 40.67 38.12 38.48 0.4M
2022-04-04 40.82 41.41 40.36 40.65 0.6M
2022-04-01 42.56 43.13 40.09 40.47 0.5M
2022-03-31 43.08 43.85 42.35 42.39 0.6M
2022-03-30 45.15 45.25 42.94 43.07 0.3M
2022-03-29 44.23 45.52 44.02 45.29 0.4M
2022-03-28 43.06 43.54 42.09 43.33 0.2M
2022-03-25 44.12 44.30 42.38 43.08 0.2M
2022-03-24 43.03 44.31 42.37 44.22 0.3M
2022-03-23 43.28 44.26 42.39 42.47 0.2M
2022-03-22 43.70 44.65 43.60 43.69 0.2M
2022-03-21 44.34 44.97 42.76 43.44 0.3M
2022-03-18 43.67 45.06 43.16 44.77 0.6M
2022-03-17 42.21 44.19 41.87 44.17 0.3M
2022-03-16 40.36 42.93 40.10 42.81 0.4M
2022-03-15 38.14 39.40 37.90 39.15 0.5M
2022-03-14 40.18 41.07 37.72 37.90 0.6M
2022-03-11 42.42 42.78 39.93 40.00 0.2M
2022-03-10 41.08 41.97 40.47 41.77 0.2M
2022-03-09 41.74 42.75 41.40 42.27 0.3M
2022-03-08 39.08 41.63 38.64 40.22 0.5M
2022-03-07 40.07 41.30 39.06 39.08 0.5M
2022-03-04 42.24 42.72 39.85 40.21 0.9M
2022-03-03 45.97 46.17 42.83 42.96 0.4M
2022-03-02 44.20 46.02 43.76 45.58 0.4M
2022-03-01 46.00 46.05 42.97 43.41 1.1M
2022-02-28 46.86 47.68 45.18 45.81 0.6M
2022-02-25 46.31 48.26 45.47 47.66 0.5M
2022-02-24 43.75 46.40 41.74 46.04 1.0M
2022-02-23 47.04 47.59 44.47 44.64 0.6M
2022-02-22 47.54 49.04 46.07 46.74 0.3M
2022-02-18 49.62 49.98 47.75 48.50 0.3M
2022-02-17 50.69 51.10 49.61 49.61 0.3M
2022-02-16 50.74 51.64 49.83 51.47 0.2M
2022-02-15 50.01 51.53 49.58 51.17 0.3M
2022-02-14 48.87 50.53 47.88 48.78 0.4M
2022-02-11 51.15 51.75 48.00 48.71 0.2M
2022-02-10 50.51 53.47 50.00 51.00 0.3M
2022-02-09 51.46 52.44 51.00 52.34 0.4M
2022-02-08 48.73 50.65 48.67 50.51 0.3M
2022-02-07 49.91 50.55 48.60 48.81 0.3M
2022-02-04 48.74 50.00 47.50 49.42 0.2M
2022-02-03 49.86 51.43 49.10 49.31 0.2M
2022-02-02 52.02 52.19 50.54 51.36 0.3M
2022-02-01 51.13 51.30 49.14 50.92 0.4M
2022-01-31 46.27 50.52 46.01 50.42 0.5M
2022-01-28 44.85 46.43 43.23 46.36 0.6M
2022-01-27 48.87 48.87 44.72 45.25 0.6M
2022-01-26 50.83 51.74 47.94 48.84 0.4M
2022-01-25 48.30 49.56 47.40 48.77 0.6M
2022-01-24 47.41 50.63 45.81 50.47 0.8M
2022-01-21 49.51 51.85 48.50 48.85 0.8M
2022-01-20 52.21 54.42 50.11 50.17 0.6M
2022-01-19 54.33 54.80 50.82 51.64 0.8M
2022-01-18 59.71 59.89 53.56 53.69 0.8M
2022-01-14 54.69 60.45 54.64 60.34 0.9M
2022-01-13 57.02 58.63 55.89 56.08 0.5M
2022-01-12 54.89 56.29 54.60 55.90 0.3M
2022-01-11 53.67 55.16 52.91 54.63 0.4M
2022-01-10 52.90 53.81 50.93 53.71 0.5M
2022-01-07 57.00 57.84 53.89 54.00 0.5M
2022-01-06 55.75 58.02 55.27 57.02 0.4M
2022-01-05 59.12 60.00 55.12 55.33 0.3M
2022-01-04 58.75 60.49 56.53 59.41 0.4M
2022-01-03 57.90 59.50 57.38 58.47 0.3M