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

Utstarcom Holdings C (NQ: UTSI )

2.520 -0.050 (-1.95%)
Streaming Delayed Price Updated: 3:50 PM EDT, Jun 7, 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, 2020 7.440 7.632 7.440 7.520 700 -0.08(-1.05%)
May 28, 2020 7.640 7.640 7.600 7.600 176 +0.00(+0.00%)
May 27, 2020 7.400 7.600 7.320 7.600 2,232 +0.16(+2.15%)
May 26, 2020 7.320 7.480 7.200 7.440 1,652 +0.04(+0.54%)
May 22, 2020 7.240 7.543 6.960 7.400 6,275 +0.00(+0.00%)
May 21, 2020 7.040 7.600 6.880 7.400 1,155 +0.40(+5.71%)
May 20, 2020 6.894 7.060 6.720 7.000 6,413 +0.20(+2.94%)
May 19, 2020 6.960 7.000 6.800 6.800 901 -0.20(-2.86%)
May 18, 2020 6.960 7.042 6.800 7.000 2,124 +0.04(+0.57%)
May 15, 2020 7.200 7.200 6.840 6.960 1,400 -0.24(-3.33%)
May 14, 2020 7.000 7.200 6.920 7.200 678 +0.16(+2.27%)
May 13, 2020 7.120 7.160 7.040 7.040 1,655 -0.20(-2.76%)
May 12, 2020 7.240 7.240 7.240 7.240 170 -0.12(-1.63%)
May 11, 2020 7.240 7.360 7.240 7.360 723 +0.02(+0.27%)
May 08, 2020 7.240 7.440 7.240 7.340 2,175 -0.14(-1.87%)
May 07, 2020 7.440 7.480 7.440 7.480 75 -0.08(-1.05%)
May 06, 2020 7.440 7.560 7.440 7.560 1,412 -0.06(-0.74%)
May 05, 2020 7.640 7.680 7.520 7.616 1,938 +0.00(+0.03%)
May 04, 2020 7.680 7.680 7.600 7.614 332 -0.07(-0.86%)
May 01, 2020 7.720 7.720 7.680 7.680 125 -0.04(-0.52%)
Apr 30, 2020 7.760 7.760 7.680 7.720 412 -0.04(-0.52%)
Apr 29, 2020 7.800 7.880 7.760 7.760 98 -0.04(-0.51%)
Apr 28, 2020 7.680 7.820 7.680 7.800 117 +0.06(+0.73%)
Apr 27, 2020 7.680 7.960 7.680 7.744 942 -0.13(-1.71%)
Apr 24, 2020 7.880 7.880 7.683 7.878 1,325 -0.01(-0.07%)
Apr 23, 2020 7.740 7.960 7.680 7.883 1,403 +0.00(+0.04%)
Apr 22, 2020 7.996 7.997 7.824 7.880 333 -0.12(-1.50%)
Apr 21, 2020 8.160 8.200 7.880 8.000 493 +0.00(+0.00%)
Apr 20, 2020 8.080 8.080 8.000 8.000 114 -0.08(-0.99%)
Apr 17, 2020 8.040 8.240 8.000 8.080 900 -0.12(-1.46%)
Apr 16, 2020 8.200 8.200 8.200 8.200 168 +0.28(+3.54%)
Apr 15, 2020 8.320 8.320 7.920 7.920 220 -0.20(-2.46%)
Apr 14, 2020 7.600 8.120 7.600 8.120 912 +0.26(+3.31%)
Apr 13, 2020 7.599 7.880 7.599 7.860 1,939 +0.22(+2.91%)
Apr 09, 2020 7.600 7.760 7.600 7.638 1,575 -0.20(-2.58%)
Apr 08, 2020 7.680 7.840 7.592 7.840 2,052 +0.16(+2.08%)
Apr 07, 2020 7.600 7.760 7.328 7.680 3,321 +0.38(+5.21%)
Apr 06, 2020 7.320 7.320 7.085 7.300 1,291 +0.34(+4.89%)
Apr 03, 2020 6.760 7.040 6.680 6.960 2,925 +0.44(+6.75%)
Apr 02, 2020 6.400 6.840 6.400 6.520 2,446 -0.04(-0.61%)
Apr 01, 2020 6.600 7.560 6.280 6.560 41,516 -0.32(-4.65%)
Mar 31, 2020 6.960 7.084 6.240 6.880 38,329 -0.32(-4.44%)
Mar 30, 2020 7.200 7.600 7.160 7.200 2,611 -0.24(-3.23%)
Mar 27, 2020 7.320 7.520 6.960 7.440 7,000 -0.44(-5.58%)
Mar 26, 2020 7.960 7.960 7.200 7.880 23,286 -0.16(-1.99%)
Mar 25, 2020 8.040 8.200 7.880 8.040 10,704 -0.12(-1.47%)
Mar 24, 2020 8.320 8.440 8.000 8.160 9,143 -0.20(-2.39%)
Mar 23, 2020 8.440 8.440 8.360 8.360 1,507 -0.32(-3.69%)
Mar 20, 2020 8.680 8.680 7.340 8.680 5,250 -0.04(-0.46%)
Mar 19, 2020 8.640 8.720 8.400 8.720 1,832 +0.20(+2.35%)
Mar 18, 2020 8.720 8.764 8.320 8.520 2,319 -0.60(-6.58%)
Mar 17, 2020 9.160 9.160 8.360 9.120 10,871 -0.12(-1.30%)
Mar 16, 2020 9.280 9.280 8.520 9.240 1,554 -0.40(-4.15%)
Mar 13, 2020 9.400 9.800 9.400 9.640 3,900 +0.04(+0.42%)
Mar 12, 2020 9.600 9.600 9.160 9.600 2,676 +0.00(+0.00%)
Mar 11, 2020 9.400 9.600 9.400 9.600 1,630 -0.12(-1.23%)
Mar 10, 2020 9.880 9.920 9.720 9.720 1,485 +0.04(+0.41%)
Mar 09, 2020 9.160 9.840 9.120 9.680 1,998 -0.32(-3.20%)
Mar 06, 2020 10.00 10.05 9.840 10.00 2,175 -0.04(-0.40%)
Mar 05, 2020 9.920 10.13 9.920 10.04 4,157 +0.04(+0.40%)
Mar 04, 2020 10.04 10.04 9.960 10.00 1,865 -0.04(-0.40%)
Mar 03, 2020 9.960 10.04 9.960 10.04 1,381 -0.04(-0.40%)
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.