Ultratech Inc $26.23

up +0.57


22/4/2014 08:10 PM  |  NASDAQ : UTEK  
Industries : Electronics / Semiconductor Equipment & Materials
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

UTEK historical data

Date Open High Low Close Volume
4/22/201425.7526.3925.6026.23414,112
4/21/201425.3725.8325.2325.67293,306
4/17/201424.6126.1324.5925.29445,324
4/16/201424.7224.7824.1624.60217,575
4/15/201424.8025.0924.0124.61316,192
4/14/201424.9525.0424.3624.81377,227
4/11/201424.9625.3224.5024.77526,177
4/10/201425.2325.5224.2325.19632,112
4/9/201425.2625.4124.7525.33240,237
4/8/201425.9225.9224.6525.12593,692
4/7/201426.5926.8225.6726.25426,587
4/4/201428.0428.0426.5126.54385,503
4/3/201428.7928.7927.8027.84292,811
4/2/201428.8528.8728.5128.85152,422
4/1/201429.4029.4028.3428.87327,832
3/31/201427.5329.4227.3129.19453,648
3/28/201426.8727.7426.8727.41273,195
3/27/201427.4827.4826.5126.88364,434
3/26/201428.7328.7927.5027.53294,398
3/25/201428.7129.0528.3328.57169,283
3/24/201428.1828.6328.0728.51226,021
3/21/201429.4129.8528.5828.66498,013
3/20/201428.1029.4427.8829.38247,802
3/19/201427.4728.2927.3928.16223,605
3/18/201426.4327.4526.3827.42158,566
3/17/201426.0526.4226.0526.38116,678
3/14/201425.9026.3125.7425.98195,140
3/13/201426.5826.7425.7025.88200,734
3/12/201425.7726.4825.7726.48152,968
3/11/201425.8926.1425.6326.01272,010
3/10/201426.4326.6325.7525.95139,498
3/7/201426.3426.5926.1126.46163,984
3/6/201426.1326.5326.0426.28161,976
3/5/201425.7226.1025.5726.06215,845
3/4/201425.9026.3225.4125.71336,272
3/3/201426.0826.2225.3925.58147,958
2/28/201426.0426.8926.0426.22223,957
2/27/201425.5326.0625.1825.97215,402
2/26/201425.5426.0425.4525.63130,780
2/25/201426.0826.1725.3025.59238,615
2/24/201426.1226.5326.1126.13176,276
2/21/201426.4726.4725.9026.08209,899
2/20/201426.8526.9926.3626.37137,068
2/19/201426.3027.5826.2226.85375,554
2/18/201426.4026.6626.2226.36159,437
2/14/201426.3426.4125.9226.24203,852
2/13/201426.2426.5925.9926.33159,481
2/12/201426.2826.8526.2126.41185,581
2/11/201426.3126.5525.9726.32210,311
2/10/201425.6826.2625.5726.23210,901
2/7/201425.7826.4525.5925.70259,068
2/6/201426.1026.4125.7525.78321,718
2/5/201425.1426.1225.1325.94409,434
2/4/201425.5225.7725.2225.24393,586
2/3/201425.1725.7525.0225.31455,095
1/31/201425.0225.9324.5425.30596,012
1/30/201423.1427.2123.1025.581,808,820
1/29/201424.1024.5023.6624.06506,340
1/28/201424.5724.8524.1924.38318,680
1/27/201425.1425.2524.3124.48411,475
1/24/201425.4025.5324.7725.04287,873
1/23/201425.9725.9725.4525.60283,354
1/22/201426.5426.6226.1226.20321,347
1/21/201426.4827.1026.0826.46388,686
1/17/201426.8626.8625.9226.38672,004
1/16/201428.1028.8226.9227.00381,773
1/15/201428.5028.5328.1928.27253,360
1/14/201428.2529.2628.1628.47402,515
1/13/201428.2228.3527.8928.06219,579
1/10/201427.9228.6327.5928.25236,959
1/9/201428.6128.8727.5527.86215,524
1/8/201428.5328.5827.6328.46391,837
1/7/201428.2528.6027.8228.59298,349
1/6/201428.7228.8727.8528.08232,204
1/3/201428.5828.8828.3828.64314,775
1/2/201428.8029.1628.0928.58397,795
12/31/201329.2930.1328.8529.00371,233
12/30/201328.2129.2128.2029.15299,780
12/27/201328.3228.5727.9728.25158,030
12/26/201328.4728.7528.1428.21258,677
12/24/201328.1528.4828.1528.3276,758
12/23/201328.0528.4927.6428.19274,716
12/20/201327.6128.3427.3327.90520,183
12/19/201328.3528.3527.5627.65268,442
12/18/201328.3228.5827.7528.45252,794
12/17/201327.4228.5427.1228.33362,476
12/16/201326.9027.3726.6027.34461,440
12/13/201326.8127.2326.5526.85250,111
12/12/201327.3527.4026.5026.80300,956
12/11/201326.1727.4425.9027.41274,422
12/10/201326.4526.7425.2726.18285,054
12/9/201325.7027.3825.7026.47412,713
12/6/201326.2626.4525.5625.70224,502
12/5/201326.0326.6025.6426.04264,361
12/4/201326.0026.6126.0026.10176,709
12/3/201325.9326.7025.7626.18297,126
12/2/201326.5026.5025.5826.04245,726
11/29/201326.2026.4626.0526.4693,272
11/27/201325.7026.2125.6326.16156,932
11/26/201325.4725.8525.2025.73228,134
Trading Center