$17.54 -0.01 (%) Ultratech Inc - NASDAQ

Feb. 10, 2016 | 01:05 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

UTEK historical data

Date Open High Low Close Volume
2/9/201617.9918.6517.4117.55409,468
2/8/201617.5418.3017.4418.20221,002
2/5/201619.0019.4717.6917.70345,075
2/4/201618.5620.5017.8218.87768,489
2/3/201620.2820.5019.6519.79496,224
2/2/201620.0820.5019.9720.05299,371
2/1/201620.0720.5319.6620.35332,987
1/29/201619.3420.1919.3420.17618,809
1/28/201619.5119.9019.2719.33265,682
1/27/201619.5719.7619.1919.27413,613
1/26/201619.3419.7519.1019.52321,627
1/25/201619.4119.7019.1519.20230,528
1/22/201618.9819.7118.8919.45246,459
1/21/201618.3019.0118.1418.75132,380
1/20/201617.7418.4417.5918.26198,456
1/19/201618.4418.4517.7817.95222,035
1/15/201618.2918.9717.7018.33206,098
1/14/201618.0919.0217.8218.81184,878
1/13/201618.0818.2817.8017.91146,609
1/12/201618.4818.6817.7518.09281,514
1/11/201618.8219.0318.2018.35229,172
1/8/201619.2319.4618.5118.75319,267
1/7/201619.3119.8419.1619.29237,895
1/6/201619.5419.7419.3019.63231,481
1/5/201619.5019.8919.2519.84162,578
1/4/201619.5619.5719.0419.42290,590
12/31/201519.8619.9719.5519.82179,257
12/30/201519.9320.0619.7419.98144,229
12/29/201520.0520.2119.8519.89135,932
12/28/201520.3120.3119.7020.01171,548
12/24/201519.9820.4619.8820.30132,085
12/23/201519.7019.9719.3019.95207,287
12/22/201518.9519.7918.8819.67354,801
12/21/201518.7818.9418.6018.89159,045
12/18/201518.3418.7718.3418.63608,643
12/17/201518.0918.4217.9818.32231,516
12/16/201517.8318.2117.6917.98241,531
12/15/201517.7517.8717.4417.71159,284
12/14/201518.0418.0717.4117.63359,974
12/11/201517.7418.2717.6818.06268,758
12/10/201517.2118.2017.2118.14294,057
12/9/201517.2417.6517.2417.31212,539
12/8/201517.2017.4917.0417.37169,511
12/7/201517.5217.6717.1217.41237,996
12/4/201516.9917.5716.9617.45153,628
12/3/201517.1417.3016.9117.01215,294
12/2/201516.8017.1916.6517.05186,773
12/1/201516.6416.9316.5516.70186,553
11/30/201516.6116.7516.5216.61281,313
11/27/201516.4216.5916.4216.5182,348
11/25/201516.2916.4816.1816.40304,507
11/24/201516.1416.3516.0616.30146,398
11/23/201516.2216.5016.2116.32271,062
11/20/201515.9816.4015.8016.31280,627
11/19/201515.5516.0415.5015.88171,662
11/18/201515.4515.8415.1415.57133,103
11/17/201515.2615.6714.8815.42307,204
11/16/201515.2715.3314.9615.23179,060
11/13/201515.2315.8414.8715.23283,912
11/12/201515.2516.2915.0215.29167,411
11/11/201515.4715.5115.2815.31153,788
11/10/201515.6115.6815.3815.40155,786
11/9/201516.0916.4415.5915.61143,051
11/6/201515.7516.2415.5016.09267,714
11/5/201515.8916.2615.3315.70266,250
11/4/201516.2216.2215.8915.92205,095
11/3/201515.6516.4215.5816.13272,127
11/2/201515.7215.9815.6315.69280,117
10/30/201515.5215.8815.3715.63276,912
10/29/201515.9416.0315.4515.54229,794
10/28/201515.0116.1515.0116.14350,011
10/27/201514.8615.5614.8015.02337,934
10/26/201514.8215.3114.8214.99232,574
10/23/201514.3915.4313.9714.97319,186
10/22/201515.4116.1714.3114.44610,279
10/21/201516.0616.4615.4115.58289,883
10/20/201515.5415.9515.5315.80245,795
10/19/201515.6616.2515.5315.60206,548
10/16/201516.0116.0115.5415.76131,799
10/15/201515.6716.2315.6315.96228,864
10/14/201515.4215.9614.9815.53393,092
10/13/201516.3116.3115.1415.42738,576
10/12/201516.7517.0416.2416.8187,209
10/9/201516.7516.9915.8416.78133,897
10/8/201516.5616.9415.7916.70170,849
10/7/201516.5216.7215.6416.54209,206
10/6/201516.3816.5515.3616.40203,807
10/5/201515.8216.5315.2516.38214,061
10/2/201515.4615.8715.1615.77208,603
10/1/201515.9816.1415.4915.56272,035
9/30/201515.9416.3415.5316.02137,508
9/29/201515.7615.9515.6415.7696,598
9/28/201515.8816.0215.6215.70130,633
9/25/201515.8516.2415.7216.05149,178
9/24/201516.1016.2415.4115.66367,126
9/23/201516.6016.8616.2416.33194,710
9/22/201516.5516.8316.4016.65185,017
9/21/201516.8117.0516.3816.68120,807
9/18/201516.5317.1016.3116.57230,431
9/17/201516.7717.2316.7416.78155,765
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center