$23.12 +0.70 (%) Ultratech Inc - NASDAQ

Dec. 8, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

UTEK historical data

Date Open High Low Close Volume
12/8/201622.4223.2522.3323.12201,857
12/7/201622.1222.4922.0022.42114,033
12/6/201622.3422.3421.9522.14119,313
12/5/201621.9822.3421.9522.24118,823
12/2/201621.2121.8221.0021.79215,804
12/1/201622.9823.0321.1421.24211,649
11/30/201623.4423.7722.8822.92211,660
11/29/201623.5223.7923.3623.39220,017
11/28/201623.6423.9023.3923.46155,182
11/25/201623.2223.6423.1223.52115,536
11/23/201623.2323.5423.0723.40255,424
11/22/201623.1723.6523.0523.30147,720
11/21/201623.1323.2322.8723.08136,571
11/18/201623.1323.4222.7423.12138,164
11/17/201623.4023.5323.0023.14250,718
11/16/201623.1623.7422.9423.34138,240
11/15/201622.9623.5722.8423.34107,004
11/14/201623.0423.0422.4822.85115,260
11/11/201621.9522.8521.6522.81160,820
11/10/201622.5422.5821.7721.97158,986
11/9/201622.1122.3721.5722.32101,371
11/8/201621.7722.4921.6622.41120,548
11/7/201621.5122.0221.4221.92106,631
11/4/201621.0021.4420.8621.1196,963
11/3/201620.9821.0020.6920.9482,361
11/2/201620.9721.4420.8620.8884,148
11/1/201621.2321.3420.8121.02100,252
10/31/201621.5321.6621.1421.29136,677
10/28/201621.8122.0721.4721.62102,311
10/27/201622.0622.2721.7521.84128,170
10/26/201622.1222.3921.7721.79153,351
10/25/201622.5322.6522.1222.3066,174
10/24/201622.2522.6822.0822.50100,826
10/21/201621.6622.1921.1922.10201,085
10/20/201622.2422.2420.8421.92414,208
10/19/201622.7222.9522.5922.68243,044
10/18/201623.1223.1222.8322.9075,206
10/17/201623.0923.1522.8122.9086,851
10/14/201622.9223.2322.5023.0484,654
10/13/201622.5822.8822.2522.87155,720
10/12/201622.9323.0522.5922.8793,000
10/11/201623.5923.6022.8422.96118,378
10/10/201623.5823.9123.5823.70106,593
10/7/201623.7723.7723.2623.55107,600
10/6/201623.3923.8223.1523.7991,247
10/5/201623.0123.5022.9523.4070,820
10/4/201623.0123.1922.9423.0287,888
10/3/201623.0223.4022.9423.02118,891
9/30/201622.8323.1822.7023.08209,556
9/29/201623.4523.4522.7422.7694,646
9/28/201623.2923.4422.9923.31101,695
9/27/201623.1923.2923.0523.25105,724
9/26/201623.5723.7223.2623.2895,920
9/23/201623.9523.9923.3723.6962,094
9/22/201623.7624.0723.5623.97117,779
9/21/201623.2023.6223.2023.57170,337
9/20/201623.6823.6823.1823.19115,621
9/19/201623.3723.7022.7823.50195,838
9/16/201623.7723.8523.1023.16768,793
9/15/201623.2723.8223.1823.80121,686
9/14/201623.2623.3022.8023.2288,459
9/13/201623.4323.6923.0223.28162,447
9/12/201623.3623.6923.3623.62174,153
9/9/201624.3924.3923.5623.5886,092
9/8/201624.7824.7824.5124.6479,875
9/7/201624.6124.9324.4724.85106,136
9/6/201624.9224.9224.1124.57231,184
9/2/201624.9825.1424.4224.99293,596
9/1/201624.9325.0224.6724.93116,229
8/31/201625.0625.2824.8725.0196,666
8/30/201625.2125.3324.5425.24146,876
8/29/201625.2325.3525.1025.26159,010
8/26/201625.4325.5225.1025.2092,847
8/25/201625.2025.4225.1025.4296,583
8/24/201625.5625.7225.2425.32100,048
8/23/201625.6825.9124.1825.69102,757
8/22/201625.9825.9825.5725.76121,508
8/19/201625.4525.9825.1825.91167,390
8/18/201625.2325.6925.1825.33100,110
8/17/201625.3325.3325.1025.21147,362
8/16/201624.7625.4924.7625.37269,598
8/15/201624.7624.9824.6924.76203,458
8/12/201624.3124.7524.2624.7274,548
8/11/201624.6224.6924.1924.31299,940
8/10/201624.8024.9124.3924.6078,314
8/9/201624.8025.0024.6724.8390,572
8/8/201624.3024.8124.1724.79149,485
8/5/201624.0824.6724.0824.30305,891
8/4/201623.8524.1623.7723.98279,062
8/3/201623.8124.0223.3423.83318,849
8/2/201624.2324.7023.8523.89214,275
8/1/201624.5324.5624.1524.20251,227
7/29/201624.7824.7824.0724.44216,121
7/28/201625.1225.3424.7824.85179,323
7/27/201625.4425.4924.9525.22291,303
7/26/201625.1525.4824.7725.271,369,027
7/25/201625.3825.5624.9325.31364,504
7/22/201624.9725.8424.8225.40396,708
7/21/201624.3826.4023.9024.86435,615
7/20/201624.4524.7224.2524.40199,347
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center