$25.40 +0.54 (%) Ultratech Inc - NASDAQ

Jul. 22, 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
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
5/3/201621.8222.0121.3721.6088,696
5/2/201621.7922.0621.3722.04184,167
4/29/201622.1522.1521.2921.69213,695
4/28/201623.0523.0521.9422.14177,153
4/27/201622.4923.1422.4923.10118,265
4/26/201622.3322.8821.6622.62234,677
4/25/201621.9522.3521.9522.19212,309
4/22/201621.7622.2021.3322.20443,132
4/21/201622.4122.9721.2622.18732,246
4/20/201621.4321.4721.0021.14111,721
4/19/201621.7921.8621.4421.5081,916
4/18/201621.2421.7521.1721.6791,548
4/15/201621.0621.4321.0421.3373,566
4/14/201620.9621.2420.6821.1695,185
4/13/201620.8721.1120.6321.11105,502
4/12/201620.8420.9720.5320.7986,807
4/11/201620.7221.0620.5820.90101,031
4/8/201620.6920.8720.4120.66113,050
4/7/201620.6320.7020.2520.53165,422
4/6/201620.6920.8120.4020.68226,394
4/5/201621.4221.8420.7320.77154,168
4/4/201621.9221.9621.5821.6298,602
4/1/201621.6521.9121.5321.87103,412
3/31/201622.0722.1221.8121.8482,720
3/30/201622.0722.2021.8822.01144,956
3/29/201621.1321.9121.1321.87157,572
3/28/201621.3521.4220.8621.17125,268
3/24/201621.3121.4020.9121.35126,462
3/23/201622.0622.0621.2821.36214,227
3/22/201622.1622.3322.0122.04161,498
3/21/201622.1822.3222.0122.32151,187
3/18/201622.1322.3522.0022.20246,328
3/17/201621.7022.1821.6522.03236,948
3/16/201620.8621.9020.7621.81260,190
3/15/201620.8021.2720.6720.86111,024
3/14/201620.9721.2620.8420.93154,741
3/11/201620.2420.9920.1920.97207,072
3/10/201619.9020.2219.7620.15269,812
3/9/201619.5619.8619.1319.82121,495
3/8/201619.6919.8219.3919.49152,027
3/7/201619.5319.8319.2819.82172,620
3/4/201620.0420.0619.5519.72122,066
3/3/201619.9620.1619.7920.07131,872
3/2/201620.2520.3819.8119.99154,021
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center