$21.57 +0.42 (%) Ultratech Inc - NASDAQ

Oct. 21, 2014 | 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
10/20/201421.0021.4920.9021.15211,575
10/17/201422.1522.5020.4221.19560,338
10/16/201421.0121.9221.0121.84435,447
10/15/201420.3421.4420.0121.38336,936
10/14/201420.9421.4020.5920.70300,577
10/13/201420.5621.0320.1020.69286,397
10/10/201421.7221.8120.6120.64386,068
10/9/201422.2622.2821.5921.87252,761
10/8/201421.8022.2921.4422.24292,761
10/7/201421.7122.2821.5521.78221,084
10/6/201422.4222.5521.8821.89314,727
10/3/201423.0423.1622.2822.30291,646
10/2/201422.2423.0222.2322.80272,139
10/1/201422.6622.8522.1922.25335,096
9/30/201423.1723.2422.7422.75252,737
9/29/201422.7723.3622.5023.26190,709
9/26/201423.1023.3222.8723.07230,922
9/25/201423.3423.4522.7622.95260,427
9/24/201423.3523.5122.7023.34483,521
9/23/201423.4423.8623.1523.24294,911
9/22/201424.1024.1023.4423.51302,607
9/19/201425.0225.0624.1824.26228,556
9/18/201424.2024.9024.2024.89335,314
9/17/201424.4024.6224.0324.04305,712
9/16/201424.7224.8024.4024.51368,066
9/15/201425.8626.0024.4824.49376,606
9/12/201426.0726.0725.5725.80370,896
9/11/201425.5726.0625.5026.00239,552
9/10/201425.9025.9025.5425.71243,450
9/9/201425.7026.0325.4825.84216,369
9/8/201427.0227.0225.4325.71506,008
9/5/201426.2827.2026.1826.98386,982
9/4/201426.6326.9226.2326.34207,531
9/3/201426.9227.2526.5926.65248,799
9/2/201426.4427.7226.4026.89825,628
8/29/201425.6825.9025.4425.86134,537
8/28/201425.2225.6025.1525.51154,899
8/27/201425.4825.4825.2025.42149,437
8/26/201425.0425.4824.8925.34142,847
8/25/201425.2325.3524.7325.02227,984
8/22/201425.2325.4824.9925.06300,691
8/21/201425.3325.5125.1125.33347,770
8/20/201424.7825.5224.5425.35397,759
8/19/201424.6025.1024.5024.84243,495
8/18/201424.6825.1524.4924.63242,105
8/15/201424.9825.1124.3624.56286,149
8/14/201424.5024.7824.4824.73378,093
8/13/201424.2724.7924.1624.50317,770
8/12/201424.5725.0024.1124.24188,949
8/11/201424.4425.1124.2824.60156,364
8/8/201424.3024.7224.1724.29234,250
8/7/201424.8325.1324.1624.32284,087
8/6/201424.6325.1124.5824.82551,089
8/5/201424.4525.0924.2324.76414,251
8/4/201424.0724.6423.9024.59525,100
8/1/201423.6624.2123.5924.04432,997
7/31/201423.7524.1423.4223.68461,152
7/30/201423.3724.1922.2624.12472,557
7/29/201423.0923.4723.0723.20221,299
7/28/201422.9923.1922.4323.04409,305
7/25/201423.0823.3822.6823.07344,831
7/24/201423.7724.0723.3523.37423,485
7/23/201424.1424.1423.5623.79305,793
7/22/201424.2124.4523.9324.10323,390
7/21/201424.2924.4924.0424.10410,118
7/18/201423.2524.5323.2524.39672,391
7/17/201421.8224.3921.8223.331,297,176
7/16/201423.1823.4822.9523.06332,082
7/15/201423.5923.8422.9522.99338,565
7/14/201424.1824.1823.5123.70287,760
7/11/201423.6024.1223.5224.01331,070
7/10/201423.5323.7522.8723.69522,223
7/9/201424.2624.6623.7924.03551,199
7/8/201424.1224.4923.6424.18767,871
7/7/201423.9424.5723.5624.28878,374
7/3/201422.1323.5922.1322.99167,231
7/2/201422.7523.3522.7523.13423,138
7/1/201422.2022.9522.0522.83435,418
6/30/201422.5022.5321.7822.18370,855
6/27/201421.5021.9421.3121.881,186,490
6/26/201421.1721.7221.0021.68303,396
6/25/201420.9221.3420.2821.251,315,755
6/24/201421.9022.3920.9721.06659,461
6/23/201422.3622.3621.7621.85636,264
6/20/201422.8522.9022.0322.47702,284
6/19/201423.6823.8722.0622.681,182,168
6/18/201426.6826.7923.3023.641,620,768
6/17/201426.1726.9326.1326.75363,790
6/16/201426.2126.5225.9026.22215,182
6/13/201425.5126.3525.1326.26308,024
6/12/201425.5425.7525.1325.32179,907
6/11/201424.7225.5924.7225.57212,454
6/10/201424.9625.2324.8324.85231,497
6/9/201424.7525.6224.5024.97373,039
6/6/201424.9724.9724.2824.74375,387
6/5/201424.3625.0324.0824.85181,392
6/4/201424.1824.5024.0224.35300,775
6/3/201424.7824.9824.0324.26387,967
6/2/201425.5125.5124.7924.82213,584
5/30/201425.4325.5324.9725.38298,271
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center