$22.57 +0.61 (%) Ultratech Inc - NASDAQ

May. 27, 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
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
3/1/201620.3520.7520.1920.34196,848
2/29/201620.1520.5619.8720.28204,500
2/26/201620.0920.4619.8420.03191,599
2/25/201619.7520.1219.5619.94152,788
2/24/201619.5420.5019.5419.87129,826
2/23/201619.5420.2319.5419.77260,607
2/22/201619.3219.7119.3219.48341,372
2/19/201618.8719.4518.8119.17249,355
2/18/201619.1419.2218.8218.88143,404
2/17/201618.7219.1218.3119.09281,840
2/16/201618.4018.9218.3718.58182,815
2/12/201618.1018.4417.7218.24193,128
2/11/201617.5818.0817.5817.99189,853
2/10/201617.5918.5017.3117.85361,720
2/9/201617.9918.6517.4117.55409,468
2/8/201617.5418.3017.4418.20221,002
2/5/201619.0019.4717.6917.70345,075
2/4/201618.5620.5017.8218.87768,489
2/3/201620.2820.5019.6519.79496,224
2/2/201620.0820.5019.9720.05299,371
2/1/201620.0720.5319.6620.35332,987
1/29/201619.3420.1919.3420.17618,809
1/28/201619.5119.9019.2719.33265,682
1/27/201619.5719.7619.1919.27413,613
1/26/201619.3419.7519.1019.52321,627
1/25/201619.4119.7019.1519.20230,528
1/22/201618.9819.7118.8919.45246,459
1/21/201618.3019.0118.1418.75132,380
1/20/201617.7418.4417.5918.26198,456
1/19/201618.4418.4517.7817.95222,035
1/15/201618.2918.9717.7018.33206,098
1/14/201618.0919.0217.8218.81184,878
1/13/201618.0818.2817.8017.91146,609
1/12/201618.4818.6817.7518.09281,514
1/11/201618.8219.0318.2018.35229,172
1/8/201619.2319.4618.5118.75319,267
1/7/201619.3119.8419.1619.29237,895
1/6/201619.5419.7419.3019.63231,481
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center