Ultratech Inc $22.54

down -0.53


28/7/2014 10:22 AM  |  NASDAQ : UTEK  
Industries : Electronics / Semiconductor Equipment & Materials
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

UTEK historical data

Date Open High Low Close Volume
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
5/29/201425.5026.2725.2025.31410,277
5/28/201426.4526.7325.3025.40329,931
5/27/201426.0726.9526.0026.60165,676
5/23/201425.3625.7925.1925.78245,963
5/22/201425.3625.6525.1225.44194,548
5/21/201424.7725.2924.3225.24313,909
5/20/201425.4225.4224.3224.67252,941
5/19/201424.5725.5524.5325.39234,178
5/16/201424.3824.5923.9924.57226,972
5/15/201424.4124.4223.9524.30255,449
5/14/201424.8125.4024.2124.51407,488
5/13/201425.2825.5525.0825.24371,797
5/12/201424.6225.2824.4325.25478,329
5/9/201424.0824.6123.9624.54423,589
5/8/201424.1024.9424.0124.16336,544
5/7/201424.7424.7723.9924.08551,930
5/6/201425.6125.7724.7524.80381,511
5/5/201426.3126.3125.4025.65501,946
5/2/201426.9227.0826.3426.53260,496
5/1/201426.6327.3526.4826.80295,967
4/30/201426.7527.1726.1126.62442,932
4/29/201426.9827.3626.8326.93321,175
4/28/201426.3627.1226.0626.75449,220
4/25/201428.0728.2026.2726.35675,926
4/24/201425.3528.2924.6328.111,155,345
4/23/201426.0526.4625.6125.92319,802
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
Trading Center