Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-05-03	Q	UCTT	42.22	42.30	41.47	42.11	1.08	188,034	2,538	40.00	45.85
2024-05-02	Q	UCTT	41.01	41.4431	40.32	41.03	0.75	209,898	2,853	38.83	48.30
2024-05-01	Q	UCTT	41.44	41.8299	39.64	40.28	-1.55	257,415	3,516	40.32	42.98
2024-04-30	Q	UCTT	42.31	42.92	41.78	41.83	-0.84	182,138	2,924	32.93	47.07
2024-04-29	Q	UCTT	41.82	42.96	41.60	42.67	0.71	150,056	3,075	38.41	47.07
2024-04-26	Q	UCTT	40.82	42.24	40.72	41.96	1.14	98,653	2,113	41.78	48.25
2024-04-25	Q	UCTT	40.26	41.108	39.88	40.82	0.56	179,563	4,358	39.70	44.84
2024-04-24	Q	UCTT	40.29	41.365	39.69	40.26	0.51	220,143	3,331	32.95	40.20
2024-04-23	Q	UCTT	38.93	40.3907	38.86	39.75	1.28	268,397	4,800	38.16	48.25
2024-04-22	Q	UCTT	39.53	39.55	38.16	38.41	-0.58	324,401	5,262	38.00	48.25
2024-04-19	Q	UCTT	40.31	40.98	38.87	38.99	-1.51	404,092	4,377	34.00	42.33
2024-04-18	Q	UCTT	41.37	41.50	40.37	40.50	-1.35	304,164	3,902	40.00	44.53
2024-04-17	Q	UCTT	43.50	43.66	41.73	41.85	-1.57	189,338	2,585	41.64	48.25
2024-04-16	Q	UCTT	42.24	43.68	41.75	43.42	0.88	217,286	3,848	41.64	52.26
2024-04-15	Q	UCTT	44.02	44.315	42.189	42.53	-1.26	218,141	3,096	42.07	52.64
2024-04-12	Q	UCTT	44.73	45.00	43.52	43.79	-1.66	207,649	3,088	43.81	47.07
2024-04-11	Q	UCTT	44.93	45.78	44.61	45.45	0.77	157,496	2,430	44.50	49.31
2024-04-10	Q	UCTT	45.97	46.425	44.235	44.68	-2.54	222,273	3,033	44.28	45.17
2024-04-09	Q	UCTT	46.64	47.22	45.67	47.22	1.07	181,879	2,650	43.19	48.00
2024-04-08	Q	UCTT	46.31	46.77	46.00	46.15	0.47	116,148	2,112	45.59	46.74
2024-04-05	Q	UCTT	45.09	46.04	45.09	45.68	0.61	107,817	1,736	39.51	48.00
2024-04-04	Q	UCTT	47.00	47.49	44.76	45.07	-1.10	155,627	2,446	39.51	45.97
2024-04-03	Q	UCTT	44.85	46.775	44.85	46.17	0.51	213,570	2,519	41.87	46.13
2024-04-02	Q	UCTT	44.89	45.77	44.44	45.66	0.03	295,892	3,904	44.75	46.57
2024-04-01	Q	UCTT	45.91	46.79	45.22	45.63	-0.31	322,815	3,227	44.57	46.54
2024-03-29	Q	UCTT	46.15	46.4199	45.21	45.94	-0.32	0	0	45.20	46.48
2024-03-28	Q	UCTT	46.15	46.4199	45.21	45.94	-0.32	355,631	3,648	45.20	46.48
2024-03-27	Q	UCTT	44.47	46.43	44.2434	46.26	2.21	298,892	4,431	46.30	47.19
2024-03-26	Q	UCTT	44.82	45.4299	44.02	44.05	-0.44	225,299	3,789	43.20	46.00
2024-03-25	Q	UCTT	44.63	46.16	44.46	44.49	-0.42	208,914	2,896	43.20	52.64
2024-03-22	Q	UCTT	44.30	45.04	43.85	44.91	0.21	217,351	3,027	44.57	49.35
2024-03-21	Q	UCTT	45.02	46.92	44.61	44.70	1.05	326,140	4,581	44.18	45.31
2024-03-20	Q	UCTT	42.74	44.20	42.3994	43.65	0.94	300,518	3,337	43.70	49.32
2024-03-19	Q	UCTT	41.95	43.05	41.605	42.71	0.21	158,086	2,789	42.69	44.00
2024-03-18	Q	UCTT	43.77	44.15	42.45	42.50	-0.53	254,883	2,662	41.00	52.00
2024-03-15	Q	UCTT	42.48	43.16	41.9301	43.03	0.07	665,935	4,204	42.47	44.00
2024-03-14	Q	UCTT	44.00	44.38	42.68	42.96	-1.34	268,262	4,119	42.00	44.00
2024-03-13	Q	UCTT	45.60	45.60	44.05	44.30	-1.70	219,012	3,051	38.96	46.25
2024-03-12	Q	UCTT	45.66	46.08	44.61	46.00	0.41	222,768	3,384	37.22	48.00
2024-03-11	Q	UCTT	45.42	46.24	45.07	45.59	-0.76	219,205	3,519	41.71	48.98
2024-03-08	Q	UCTT	46.82	47.442	45.84	46.35	-0.66	277,625	3,587	37.17	51.00
2024-03-07	Q	UCTT	46.63	47.83	46.61	47.01	0.83	251,872	4,141	39.10	53.18
2024-03-06	Q	UCTT	46.00	46.6899	45.5543	46.18	0.82	248,266	3,713	40.51	46.88
2024-03-05	Q	UCTT	44.27	45.74	44.00	45.36	0.45	272,623	4,183	39.73	45.00
2024-03-04	Q	UCTT	45.32	45.60	44.21	44.91	0.08	445,349	5,174	43.60	47.30
2024-03-01	Q	UCTT	43.32	45.07	42.9501	44.83	1.63	457,030	4,325	39.20	46.08
2024-02-29	Q	UCTT	43.49	43.53	42.395	43.20	0.72	582,718	4,357	42.00	46.83
2024-02-28	Q	UCTT	43.51	43.78	42.04	42.48	-1.95	402,567	4,647	42.25	43.77
2024-02-27	Q	UCTT	44.90	45.8499	44.13	44.43	-0.51	1,060,082	5,726	39.79	53.18
2024-02-26	Q	UCTT	43.66	45.24	43.535	44.94	1.45	423,260	4,393	43.50	53.41
2024-02-23	Q	UCTT	44.30	44.38	42.57	43.49	-0.92	362,714	5,040	39.58	44.50
2024-02-22	Q	UCTT	45.43	49.25	44.28	44.41	2.20	974,531	8,486	43.52	45.00
2024-02-21	Q	UCTT	41.55	42.22	40.52	42.21	0.43	404,209	4,806	42.30	46.72
2024-02-20	Q	UCTT	43.80	43.80	41.64	41.78	-2.53	467,095	4,346	41.50	44.00
2024-02-19	Q	UCTT	43.51	45.20	43.17	44.31	1.17	0	0	41.50	49.99
2024-02-16	Q	UCTT	43.51	45.20	43.17	44.31	1.17	334,066	3,879	41.50	49.99
2024-02-15	Q	UCTT	42.88	43.61	42.0801	43.14	0.76	391,074	3,707	43.20	46.00
2024-02-14	Q	UCTT	42.26	42.87	41.5944	42.38	1.25	318,358	4,059	41.50	46.31
2024-02-13	Q	UCTT	41.07	42.19	40.37	41.13	-1.91	447,290	5,575	39.70	44.90
2024-02-12	Q	UCTT	43.93	44.89	43.04	43.04	-0.60	435,762	5,287	39.10	44.90
2024-02-09	Q	UCTT	42.46	43.69	42.41	43.64	1.57	422,709	5,042	39.10	45.00
2024-02-08	Q	UCTT	41.10	42.35	40.875	42.07	1.23	337,397	3,842	25.52	42.58
2024-02-07	Q	UCTT	40.35	41.16	39.65	40.84	0.50	417,160	4,366	34.76	46.32
2024-02-06	Q	UCTT	39.75	40.57	39.53	40.34	0.60	335,447	3,675	34.76	40.90