Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Utstarcom Holdings C (NQ: UTSI )

2.560 UNCHANGED
Streaming Delayed Price Updated: 2:15 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2015 9.840 9.920 9.920 9.920 4,075 -0.04(-0.40%)
Dec 30, 2015 9.952 10.04 9.952 9.960 8,723 +0.12(+1.22%)
Dec 29, 2015 9.720 10.00 9.720 9.840 4,465 +0.00(+0.00%)
Dec 28, 2015 9.720 10.00 9.680 9.840 3,487 -0.08(-0.81%)
Dec 24, 2015 9.720 9.920 9.920 9.920 900 +0.16(+1.64%)
Dec 23, 2015 9.680 10.00 9.520 9.760 4,310 -0.16(-1.66%)
Dec 22, 2015 9.400 9.924 9.280 9.924 17,891 +0.28(+2.95%)
Dec 21, 2015 10.04 10.04 7.760 9.640 56,781 -0.56(-5.49%)
Dec 18, 2015 10.04 10.40 10.04 10.20 7,565 +0.00(+0.00%)
Dec 17, 2015 10.64 10.64 10.16 10.20 17,461 -0.20(-1.92%)
Dec 16, 2015 10.92 11.16 9.800 10.40 100,549 -0.44(-4.06%)
Dec 15, 2015 10.64 11.68 9.600 10.84 441,429 +1.76(+19.38%)
Dec 14, 2015 8.800 9.640 8.800 9.080 7,187 +0.16(+1.79%)
Dec 11, 2015 9.880 10.00 8.360 8.920 51,466 +0.32(+3.72%)
Dec 10, 2015 8.840 9.080 8.480 8.600 9,060 -0.28(-3.15%)
Dec 09, 2015 9.040 9.200 8.880 8.880 4,890 +0.00(+0.00%)
Dec 08, 2015 8.920 9.120 8.880 8.880 5,583 -0.12(-1.33%)
Dec 07, 2015 9.520 9.550 9.000 9.000 1,965 -0.60(-6.25%)
Dec 04, 2015 9.600 9.680 9.600 9.600 1,647 +0.04(+0.42%)
Dec 03, 2015 9.650 9.840 9.560 9.560 3,763 -0.28(-2.85%)
Dec 02, 2015 9.556 9.840 9.520 9.840 2,867 +0.16(+1.65%)
Dec 01, 2015 9.600 9.880 9.600 9.680 4,955 +0.00(+0.00%)
Nov 30, 2015 9.800 9.920 9.600 9.680 1,568 -0.04(-0.41%)
Nov 27, 2015 9.800 9.800 9.600 9.720 890 -0.12(-1.22%)
Nov 25, 2015 10.00 9.840 9.840 9.840 1,525 -0.28(-2.77%)
Nov 24, 2015 10.00 10.16 9.760 10.12 4,205 +0.00(+0.00%)
Nov 23, 2015 9.720 10.20 9.600 10.12 2,940 +0.32(+3.27%)
Nov 20, 2015 9.840 10.16 9.640 9.800 7,067 -0.04(-0.41%)
Nov 19, 2015 10.00 10.16 9.840 9.840 1,864 -0.24(-2.38%)
Nov 18, 2015 9.720 10.16 9.720 10.08 6,010 +0.24(+2.44%)
Nov 17, 2015 9.800 10.16 9.800 9.840 3,105 +0.32(+3.36%)
Nov 16, 2015 9.920 9.920 9.520 9.520 3,428 -0.52(-5.18%)
Nov 13, 2015 9.800 10.08 9.800 10.04 3,007 +0.18(+1.83%)
Nov 12, 2015 9.920 10.13 9.860 9.860 7,689 -0.22(-2.18%)
Nov 11, 2015 9.973 10.40 9.973 10.08 10,541 -0.14(-1.37%)
Nov 10, 2015 9.868 10.24 9.800 10.22 8,318 +0.22(+2.20%)
Nov 09, 2015 8.960 10.07 8.880 10.00 11,348 -0.28(-2.72%)
Nov 06, 2015 10.28 10.32 10.00 10.28 18,920 +0.12(+1.18%)
Nov 05, 2015 9.300 10.32 9.300 10.16 58,096 +1.12(+12.39%)
Nov 04, 2015 8.800 9.200 8.800 9.040 7,500 +0.24(+2.73%)
Nov 03, 2015 8.720 8.840 8.560 8.800 4,664 +0.12(+1.43%)
Nov 02, 2015 8.720 8.744 8.480 8.676 5,183 -0.08(-0.96%)
Oct 30, 2015 9.080 9.080 8.720 8.760 15,326 +0.04(+0.46%)
Oct 29, 2015 8.720 9.000 8.240 8.720 15,818 -0.12(-1.35%)
Oct 28, 2015 8.920 8.960 8.600 8.840 9,779 -0.04(-0.45%)
Oct 27, 2015 8.880 9.080 8.800 8.880 9,134 -0.12(-1.33%)
Oct 26, 2015 9.160 9.280 8.840 9.000 5,773 -0.20(-2.17%)
Oct 23, 2015 9.120 9.200 8.928 9.200 5,146 +0.08(+0.87%)
Oct 22, 2015 8.960 9.120 8.960 9.120 2,974 +0.08(+0.88%)
Oct 21, 2015 9.280 9.280 9.000 9.040 2,378 -0.08(-0.88%)
Oct 20, 2015 9.000 9.240 9.000 9.120 3,706 +0.00(+0.00%)
Oct 19, 2015 9.160 9.240 9.120 9.120 9,365 -0.04(-0.44%)
Oct 16, 2015 9.000 9.320 9.000 9.160 7,447 -0.20(-2.14%)
Oct 15, 2015 8.989 9.379 8.989 9.360 10,184 +0.20(+2.18%)
Oct 14, 2015 9.200 9.320 8.960 9.160 12,101 -0.12(-1.29%)
Oct 13, 2015 9.481 9.481 9.200 9.280 9,720 -0.16(-1.69%)
Oct 12, 2015 9.600 9.800 9.440 9.440 5,894 -0.32(-3.28%)
Oct 09, 2015 9.760 9.800 9.600 9.760 1,299 -0.04(-0.41%)
Oct 08, 2015 9.640 9.800 9.480 9.800 6,231 +0.28(+2.94%)
Oct 07, 2015 9.680 9.714 9.520 9.520 3,989 -0.04(-0.42%)
Oct 06, 2015 9.680 9.920 9.560 9.560 19,294 -0.08(-0.83%)
Oct 05, 2015 9.440 9.840 9.440 9.640 22,880 +0.20(+2.12%)
Oct 02, 2015 9.640 9.720 9.440 9.440 21,945 -0.16(-1.67%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.