Ultratech Inc. (UTEK)
NASDAQ: UTEK
· Real-Time Price · USD
30.23
0.00 (0.00%)
At close: Jun 29, 2019, 12:07 AM
UTEK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| May 25, 2017 | 30.13 | 30.27 | 30.08 | 30.23 | 30.23 | 0.50% | 125,249 |
| May 24, 2017 | 30.10 | 30.25 | 30.03 | 30.08 | 30.08 | -0.33% | 184,036 |
| May 23, 2017 | 29.83 | 30.32 | 29.83 | 30.18 | 30.18 | 0.00% | 138,848 |
| May 22, 2017 | 30.18 | 30.23 | 30.03 | 30.18 | 30.18 | 0.23% | 118,029 |
| May 19, 2017 | 30.09 | 30.19 | 29.92 | 30.11 | 30.11 | 0.80% | 278,711 |
| May 18, 2017 | 29.75 | 30.02 | 29.71 | 29.87 | 29.87 | 0.17% | 153,954 |
| May 17, 2017 | 30.31 | 30.38 | 29.78 | 29.82 | 29.82 | -1.97% | 274,014 |
| May 16, 2017 | 30.45 | 30.48 | 30.25 | 30.42 | 30.42 | 0.00% | 402,818 |
| May 15, 2017 | 30.55 | 30.68 | 30.39 | 30.42 | 30.42 | -0.49% | 986,335 |
| May 12, 2017 | 30.59 | 30.73 | 30.45 | 30.57 | 30.57 | -0.10% | 463,148 |
| May 11, 2017 | 30.45 | 30.70 | 30.41 | 30.60 | 30.60 | 0.20% | 339,208 |
| May 10, 2017 | 30.42 | 30.60 | 30.34 | 30.54 | 30.54 | 0.49% | 241,923 |
| May 9, 2017 | 30.49 | 30.53 | 29.82 | 30.39 | 30.39 | -0.26% | 183,266 |
| May 8, 2017 | 30.49 | 30.51 | 30.31 | 30.47 | 30.47 | 0.00% | 137,627 |
| May 5, 2017 | 30.72 | 30.72 | 30.34 | 30.47 | 30.47 | -0.62% | 262,794 |
| May 4, 2017 | 30.65 | 30.75 | 30.60 | 30.66 | 30.66 | 0.13% | 129,433 |
| May 3, 2017 | 30.70 | 30.77 | 30.57 | 30.62 | 30.62 | -0.49% | 99,398 |
| May 2, 2017 | 30.76 | 30.85 | 30.68 | 30.77 | 30.77 | -0.16% | 193,683 |
| May 1, 2017 | 30.56 | 30.82 | 30.56 | 30.82 | 30.82 | 0.98% | 174,282 |
| Apr 28, 2017 | 30.83 | 30.83 | 30.49 | 30.52 | 30.52 | -0.91% | 140,912 |