$15.92 +0.20 (%) Ultratech Inc - NASDAQ

Jul. 31, 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
7/31/201515.7516.0915.4815.92312,476
7/30/201515.7716.1015.6015.72238,890
7/29/201515.6615.9915.4715.80319,208
7/28/201515.7515.9215.4615.65326,711
7/27/201515.1815.8515.0315.68313,178
7/24/201516.4616.4615.0215.36919,154
7/23/201516.5017.8415.5116.681,099,859
7/22/201516.7416.7615.9616.24353,086
7/21/201516.8317.2216.6916.94155,598
7/20/201516.8316.9316.6016.90289,343
7/17/201517.1117.1116.7716.82170,187
7/16/201518.0018.0516.9517.07322,324
7/15/201518.5018.5017.9618.07121,462
7/14/201518.4318.6218.3218.42186,579
7/13/201518.1018.5517.9018.50116,697
7/10/201518.1718.2917.8118.08115,261
7/9/201518.3218.5917.9517.95152,343
7/8/201518.1118.3117.8318.06250,217
7/7/201518.5018.5017.8718.35217,592
7/6/201518.5218.8118.4218.49178,042
7/2/201518.7018.8218.6018.68116,693
7/1/201518.6918.9118.5818.68187,823
6/30/201518.7318.8518.3518.56176,167
6/29/201518.9118.9718.4518.60144,258
6/26/201518.9919.1318.7019.06522,030
6/25/201519.0619.3218.9619.02140,230
6/24/201519.0019.1018.8518.97177,157
6/23/201518.8819.0518.7919.00131,281
6/22/201518.5518.9718.3318.78222,782
6/19/201519.0019.0618.3618.41424,177
6/18/201519.2919.2919.0119.09180,017
6/17/201519.5619.8619.2319.25172,260
6/16/201519.4419.7819.4319.61104,566
6/15/201519.8419.8419.0019.50248,693
6/12/201519.9520.3419.8019.95175,567
6/11/201519.7720.3319.6019.98242,030
6/10/201519.4419.9019.4419.74230,977
6/9/201519.4919.7419.2819.35188,650
6/8/201519.8319.8719.4619.53135,935
6/5/201519.9620.2419.6819.83237,542
6/4/201520.3320.5519.9420.02172,469
6/3/201519.8820.7519.8820.43337,261
6/2/201519.5920.0519.3919.80156,152
6/1/201520.0220.3119.5919.80123,128
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!