$23.69 -0.28 (%) Ultratech Inc - NASDAQ

Sep. 23, 2016 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

UTEK historical data

Date Open High Low Close Volume
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
7/19/201624.2424.6923.4724.2863,503
7/18/201624.5524.7424.2824.4476,116
7/15/201624.3724.5023.8624.3754,267
7/14/201624.6624.6624.0424.2657,651
7/13/201624.3524.5024.0424.41153,141
7/12/201623.8524.3423.5124.2584,674
7/11/201623.5124.0623.4923.74115,215
7/8/201622.8423.3522.5023.30120,434
7/7/201622.7422.9122.4322.5936,878
7/6/201622.3222.7122.2322.5966,731
7/5/201622.7422.9022.4122.4957,761
7/1/201622.7723.0022.6322.97102,615
6/30/201622.2423.0022.0422.97150,326
6/29/201621.9822.2021.7622.16137,918
6/28/201621.3221.7820.5621.77181,250
6/27/201621.9421.9421.0821.14168,422
6/24/201622.0422.3821.6822.29653,297
6/23/201622.8623.0822.7823.03129,408
6/22/201623.0823.2522.6322.70109,358
6/21/201622.9623.2122.6722.9998,809
6/20/201622.8923.2522.8722.91104,520
6/17/201622.8522.8622.3322.55163,994
6/16/201622.6122.9022.4922.8578,722
6/15/201623.1323.3122.8022.8370,819
6/14/201622.8223.2922.8223.0478,803
6/13/201622.9123.4621.5222.88114,834
6/10/201623.1923.3322.8222.9968,350
6/9/201623.2423.4823.1823.4550,002
6/8/201623.5323.6523.1823.4161,751
6/7/201623.1923.5522.4823.49149,246
6/6/201623.0123.3222.7823.0985,557
6/3/201623.1423.2222.9423.0591,159
6/2/201623.2523.3122.8423.17124,402
6/1/201622.6623.2822.6623.24197,821
5/31/201622.6822.9022.4522.81153,446
5/27/201622.0622.6922.0622.57160,753
5/26/201621.7222.1821.6821.96155,371
5/25/201621.9022.1521.3021.72201,907
5/24/201621.0221.9321.0021.77191,080
5/23/201620.8321.1019.5220.8373,819
5/20/201620.1520.8220.0020.74130,367
5/19/201619.9820.3019.8719.9167,368
5/18/201620.0120.4520.0120.1496,506
5/17/201620.4321.2119.9420.03139,247
5/16/201620.6120.9520.4320.50103,034
5/13/201620.5520.7520.1320.5268,332
5/12/201621.0921.0920.4620.5575,823
5/11/201621.1021.2920.9620.9976,325
5/10/201621.1321.2420.8621.2274,336
5/9/201620.8721.2520.8721.1461,327
5/6/201620.9521.0320.5020.94118,911
5/5/201621.1821.1820.8320.97120,498
5/4/201621.5121.7120.9921.11123,346
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center