$19.94 -0.15 (%) Ultratech Inc - NASDAQ

May. 29, 2015 | 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
5/29/201520.0920.1219.6219.94204,666
5/28/201520.1320.4119.8820.09195,295
5/27/201519.7720.3119.7420.13142,120
5/26/201519.9720.1719.5419.73195,461
5/22/201519.9820.4319.9420.08235,719
5/21/201520.2320.4319.9720.05240,203
5/20/201520.4620.7020.1620.30203,436
5/19/201520.6620.9320.3920.44178,039
5/18/201520.6620.7020.4020.52293,295
5/15/201520.9321.0020.6020.67167,289
5/14/201520.5120.9120.3420.89161,736
5/13/201520.4620.6620.3620.39142,668
5/12/201520.5720.6020.0220.35114,285
5/11/201520.3620.8120.3620.61123,866
5/8/201520.3820.6420.2220.33145,810
5/7/201520.0320.3419.9720.19188,471
5/6/201520.0020.2619.5319.98206,204
5/5/201520.3220.7119.7119.94232,475
5/4/201520.4520.7220.3120.36257,618
5/1/201520.0320.5720.0320.39324,195
4/30/201520.1320.2619.8019.96397,293
4/29/201519.7520.3619.6120.29584,159
4/28/201519.6819.7519.3419.54349,270
4/27/201519.4419.7819.4419.54573,273
4/24/201519.4719.8919.2219.34607,615
4/23/201519.1519.9818.2019.471,161,982
4/22/201517.7518.3317.5518.20232,051
4/21/201518.1518.1517.7517.82199,878
4/20/201517.6318.0317.5218.00297,578
4/17/201517.8817.8817.3817.53462,422
4/16/201518.0918.4317.8518.05198,044
4/15/201518.1818.6117.6218.24264,741
4/14/201518.2518.5118.0518.32159,142
4/13/201517.9418.4017.9418.25154,432
4/10/201517.8517.9917.7417.9791,760
4/9/201517.7017.9317.5417.81109,102
4/8/201517.2217.9317.2217.75252,783
4/7/201517.2717.4717.1517.31140,067
4/6/201517.0017.4616.8117.26186,824
4/2/201517.4417.6917.0817.14198,277
4/1/201517.2717.6017.0117.35183,745
3/31/201517.7817.9517.2717.34248,926
3/30/201517.6818.1817.6817.90164,186
3/27/201517.5317.7917.2817.63207,906
3/26/201517.7917.9417.2417.56228,547
3/25/201518.9018.9417.8317.95292,329
3/24/201518.6019.1318.5518.89171,663
3/23/201518.7718.9318.4818.65129,301
3/20/201518.7518.9918.5918.79286,731
3/19/201518.6418.6518.2218.62239,367
3/18/201518.2718.7217.9618.68245,729
3/17/201518.8919.1218.1518.37216,787
3/16/201518.5219.0718.2018.99292,350
3/13/201517.7518.3517.5518.34175,820
3/12/201517.4917.7917.2317.73188,578
3/11/201517.3917.6717.1817.46221,799
3/10/201517.5317.6817.1217.31228,561
3/9/201517.9418.0117.4917.69202,041
3/6/201518.3718.4917.7817.90207,628
3/5/201518.5118.7118.2118.46203,867
3/4/201518.2318.5118.0018.44191,473
3/3/201518.6318.8418.0918.30222,397
3/2/201518.0918.8717.8518.66245,267
2/27/201517.7518.2717.5918.04239,898
2/26/201517.8718.1517.6217.80162,258
2/25/201517.1217.9217.1217.82233,585
2/24/201517.4517.5717.0417.21181,732
2/23/201516.9717.5016.7017.47197,570
2/20/201517.1817.3916.8917.06223,316
2/19/201517.2517.5117.1017.14187,345
2/18/201517.6117.6717.2517.32170,183
2/17/201517.6417.8717.6217.67186,311
2/13/201517.5817.9417.4117.68272,873
2/12/201517.7817.9517.3217.55308,679
2/11/201517.6517.8717.5017.69279,518
2/10/201517.9718.0217.4117.63358,756
2/9/201517.5018.0017.5017.94433,893
2/6/201517.6317.8116.8317.70614,497
2/5/201516.0918.4016.0917.811,217,597
2/4/201516.2016.6316.1616.24466,407
2/3/201516.1116.7015.9516.36507,290
2/2/201515.9216.0915.5916.00376,377
1/30/201516.3116.8715.8915.94309,234
1/29/201516.7316.9416.2716.45188,392
1/28/201517.2017.4616.5916.65221,564
1/27/201516.5117.0916.3517.04182,780
1/26/201516.6417.1016.5616.73193,660
1/23/201516.3016.6915.8916.61263,591
1/22/201516.6616.6716.2116.40288,234
1/21/201516.3616.6316.2216.55203,690
1/20/201516.9516.9516.2316.37316,508
1/16/201516.3416.8916.2116.85263,330
1/15/201517.1017.2216.1616.38547,741
1/14/201516.7917.2916.7917.00298,556
1/13/201517.4817.8616.8116.97283,407
1/12/201517.2817.8617.0317.40207,620
1/9/201517.5417.7917.3117.35227,860
1/8/201517.4718.0717.3817.60171,337
1/7/201517.3117.6217.1117.27273,555
1/6/201517.7517.8416.8217.22254,110
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center