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

Utstarcom Holdings C (NQ: UTSI )

2.900 UNCHANGED
Streaming Delayed Price Updated: 12:12 PM EDT, May 21, 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 (%)
May 29, 2015 8.080 8.440 8.040 8.440 31,017 +0.24(+2.93%)
May 28, 2015 8.320 8.400 7.920 8.200 5,051 -0.12(-1.44%)
May 27, 2015 8.280 8.440 8.200 8.320 19,321 -0.08(-0.95%)
May 26, 2015 8.600 8.600 8.240 8.400 10,928 -0.32(-3.67%)
May 22, 2015 8.880 8.720 8.720 8.720 15,350 -0.08(-0.91%)
May 21, 2015 8.800 8.840 8.640 8.800 1,999 -0.08(-0.90%)
May 20, 2015 8.520 8.880 8.480 8.880 13,189 +0.28(+3.26%)
May 19, 2015 8.760 8.800 8.240 8.600 24,426 +0.08(+0.94%)
May 18, 2015 8.240 8.560 8.240 8.520 6,073 -0.28(-3.18%)
May 15, 2015 8.560 8.800 8.160 8.800 8,115 +0.32(+3.77%)
May 14, 2015 8.200 8.480 8.200 8.480 10,771 +0.28(+3.41%)
May 13, 2015 7.400 8.200 7.400 8.200 22,943 +0.60(+7.89%)
May 12, 2015 7.756 7.760 7.440 7.600 8,097 +0.00(+0.00%)
May 11, 2015 7.320 8.000 7.320 7.600 29,896 +0.20(+2.70%)
May 08, 2015 7.320 7.440 6.400 7.400 148,454 +0.08(+1.09%)
May 07, 2015 7.840 8.320 7.240 7.320 83,586 -0.72(-8.96%)
May 06, 2015 8.680 8.680 7.996 8.040 52,911 -0.32(-3.83%)
May 05, 2015 9.000 9.080 8.360 8.360 46,724 -0.64(-7.11%)
May 04, 2015 9.280 9.360 8.720 9.000 92,776 -0.36(-3.85%)
May 01, 2015 10.24 10.32 8.680 9.360 45,195 -0.88(-8.59%)
Apr 30, 2015 10.64 10.76 10.20 10.24 9,788 -0.32(-3.03%)
Apr 29, 2015 10.56 10.56 10.48 10.56 287 +0.04(+0.38%)
Apr 28, 2015 10.16 10.52 10.16 10.52 11,043 +0.24(+2.33%)
Apr 27, 2015 10.08 10.48 9.880 10.28 5,171 +0.08(+0.80%)
Apr 24, 2015 10.40 10.40 10.14 10.20 3,070 -0.12(-1.18%)
Apr 23, 2015 10.28 10.36 10.16 10.32 4,342 -0.08(-0.77%)
Apr 22, 2015 10.28 10.40 10.22 10.40 3,208 +0.08(+0.78%)
Apr 21, 2015 10.36 10.40 10.28 10.32 731 +0.04(+0.39%)
Apr 20, 2015 10.16 10.44 10.16 10.28 5,434 -0.04(-0.39%)
Apr 17, 2015 10.44 10.48 10.32 10.32 5,772 -0.16(-1.53%)
Apr 16, 2015 10.44 10.56 10.36 10.48 10,920 +0.04(+0.38%)
Apr 15, 2015 10.40 10.56 10.36 10.44 3,974 +0.08(+0.77%)
Apr 14, 2015 10.48 10.66 10.36 10.36 14,328 -0.20(-1.89%)
Apr 13, 2015 10.48 10.68 10.48 10.56 8,373 +0.00(+0.00%)
Apr 10, 2015 10.76 10.76 10.52 10.56 10,629 -0.16(-1.49%)
Apr 09, 2015 10.80 10.80 10.64 10.72 15,718 -0.08(-0.74%)
Apr 08, 2015 10.40 10.92 10.40 10.80 10,555 +0.12(+1.12%)
Apr 07, 2015 10.52 10.80 10.38 10.68 18,168 +0.12(+1.14%)
Apr 06, 2015 10.08 10.68 10.08 10.56 10,760 +0.00(+0.00%)
Apr 02, 2015 10.80 10.56 10.56 10.56 8,150 -0.20(-1.86%)
Apr 01, 2015 10.52 10.76 10.16 10.76 3,704 +0.16(+1.51%)
Mar 31, 2015 10.64 10.80 10.44 10.60 19,831 -0.20(-1.85%)
Mar 30, 2015 10.40 10.80 10.40 10.80 8,513 +0.24(+2.27%)
Mar 27, 2015 10.20 10.68 10.20 10.56 2,443 +0.28(+2.72%)
Mar 26, 2015 10.48 10.68 10.28 10.28 9,301 -0.24(-2.28%)
Mar 25, 2015 10.44 10.60 10.32 10.52 5,390 +0.00(+0.00%)
Mar 24, 2015 10.80 10.84 10.44 10.52 9,289 -0.12(-1.13%)
Mar 23, 2015 10.44 10.80 10.44 10.64 8,070 +0.04(+0.38%)
Mar 20, 2015 10.56 11.04 10.40 10.60 21,859 +0.00(+0.00%)
Mar 19, 2015 10.44 10.72 10.20 10.60 13,496 +0.08(+0.76%)
Mar 18, 2015 10.00 10.60 9.920 10.52 5,898 +0.48(+4.78%)
Mar 17, 2015 10.00 10.32 9.320 10.04 29,413 +0.08(+0.80%)
Mar 16, 2015 10.12 10.36 9.880 9.960 9,834 -0.24(-2.35%)
Mar 13, 2015 11.12 11.12 9.940 10.20 25,452 -1.03(-9.16%)
Mar 12, 2015 11.08 11.36 11.00 11.23 8,908 +0.15(+1.34%)
Mar 11, 2015 10.88 11.24 10.84 11.08 10,695 +0.12(+1.09%)
Mar 10, 2015 11.15 11.16 10.68 10.96 5,039 +0.12(+1.11%)
Mar 09, 2015 10.84 11.00 10.48 10.84 12,380 -0.36(-3.21%)
Mar 06, 2015 11.16 11.36 11.04 11.20 4,046 -0.12(-1.06%)
Mar 05, 2015 10.92 11.48 10.92 11.32 2,057 +0.26(+2.36%)
Mar 04, 2015 11.00 11.44 10.76 11.06 4,060 -0.26(-2.30%)
Mar 03, 2015 11.24 11.52 11.20 11.32 6,659 -0.12(-1.05%)
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.