$17.59 0.00 (%) Ultratech Inc - NASDAQ

Dec. 19, 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
12/19/201417.6617.8317.4417.59451,932
12/18/201418.0018.0717.5017.59281,451
12/17/201417.5517.8317.3317.70365,600
12/16/201417.4217.9017.3217.51278,362
12/15/201417.8818.1217.3417.45322,826
12/12/201417.5017.9417.5017.71267,230
12/11/201418.2318.2917.6217.63363,901
12/10/201419.2319.2618.1118.15333,478
12/9/201418.2019.3718.2019.35335,189
12/8/201419.5119.5518.3718.44547,760
12/5/201419.9520.2419.6319.68474,721
12/4/201419.3619.9919.3619.81259,584
12/3/201419.4619.9919.3019.35388,163
12/2/201419.1019.5718.4719.43286,682
12/1/201419.4319.5918.7519.08387,125
11/28/201419.5219.9919.4019.47243,963
11/26/201418.9719.5618.8719.54290,986
11/25/201419.0519.2218.8619.06254,854
11/24/201418.7619.2518.7419.10320,545
11/21/201419.4719.5318.7318.76438,171
11/20/201418.8019.4818.8019.25268,067
11/19/201419.8319.8318.8518.87321,004
11/18/201419.5520.2019.4119.81417,772
11/17/201419.7420.0519.3119.47395,139
11/14/201419.7120.1219.4519.79363,147
11/13/201420.3220.4919.4119.76507,666
11/12/201419.4019.9419.1519.73335,556
11/11/201419.5219.5519.0819.50561,620
11/10/201418.9519.6518.6919.59674,110
11/7/201418.9919.0418.0918.96681,474
11/6/201419.0219.3018.7118.95400,141
11/5/201418.7419.2018.4919.07345,132
11/4/201418.5719.0718.5618.64354,870
11/3/201419.1419.5118.6518.71560,043
10/31/201418.6619.1818.6619.13396,226
10/30/201418.2318.4417.8918.22281,049
10/29/201418.1518.4817.9718.25426,041
10/28/201417.8618.6417.8618.29762,940
10/27/201417.6017.7617.2717.30700,179
10/24/201417.2417.9117.1917.71611,422
10/23/201418.5418.6116.8417.923,788,890
10/22/201421.6521.7520.5720.72373,174
10/21/201421.2421.7721.0121.57337,250
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center