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

Utstarcom Holdings C (NQ: UTSI )

3.020 +0.070 (+2.37%)
Streaming Delayed Price Updated: 3:45 PM EDT, May 17, 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 31, 2017 8.760 8.760 8.644 8.760 7,717 +0.08(+0.92%)
May 30, 2017 8.600 8.720 8.600 8.680 28,494 +0.12(+1.40%)
May 26, 2017 8.560 8.560 8.488 8.560 5,652 +0.04(+0.47%)
May 25, 2017 8.480 8.560 8.320 8.520 35,907 +0.00(+0.00%)
May 24, 2017 8.560 8.560 8.290 8.520 7,300 +0.00(+0.00%)
May 23, 2017 8.440 8.560 8.440 8.520 11,444 +0.20(+2.40%)
May 22, 2017 8.560 8.560 8.280 8.320 13,666 -0.24(-2.80%)
May 19, 2017 8.400 8.560 8.280 8.560 8,942 +0.20(+2.39%)
May 18, 2017 8.320 8.520 8.160 8.360 7,711 -0.16(-1.88%)
May 17, 2017 8.560 8.560 8.440 8.520 8,719 -0.04(-0.47%)
May 16, 2017 8.400 8.560 8.160 8.560 12,268 +0.16(+1.90%)
May 15, 2017 8.560 8.600 8.040 8.400 25,548 -0.16(-1.87%)
May 12, 2017 8.560 8.587 8.480 8.560 18,558 +0.08(+0.94%)
May 11, 2017 8.360 8.600 8.360 8.480 20,004 +0.00(+0.00%)
May 10, 2017 8.520 8.520 8.397 8.480 8,405 +0.00(+0.00%)
May 09, 2017 8.520 8.520 8.324 8.480 20,361 +0.00(+0.00%)
May 08, 2017 8.520 8.520 8.400 8.480 16,891 +0.00(+0.00%)
May 05, 2017 8.520 8.520 8.400 8.480 22,669 +0.00(+0.00%)
May 04, 2017 8.520 8.520 8.360 8.480 17,182 +0.10(+1.15%)
May 03, 2017 8.320 8.520 8.294 8.384 37,946 +0.09(+1.13%)
May 02, 2017 8.200 8.320 8.000 8.290 28,914 +0.21(+2.60%)
May 01, 2017 8.120 8.200 8.040 8.080 5,225 -0.04(-0.49%)
Apr 28, 2017 7.844 8.120 7.760 8.120 17,744 +0.16(+2.01%)
Apr 27, 2017 7.960 8.040 7.920 7.960 3,551 -0.04(-0.50%)
Apr 26, 2017 8.000 8.000 7.880 8.000 9,230 +0.00(+0.00%)
Apr 25, 2017 7.920 8.000 7.863 8.000 8,606 +0.04(+0.50%)
Apr 24, 2017 8.000 8.000 7.840 7.960 2,203 -0.04(-0.50%)
Apr 21, 2017 7.920 8.000 7.920 8.000 2,007 +0.00(+0.00%)
Apr 20, 2017 8.040 8.040 7.852 8.000 2,155 -0.04(-0.50%)
Apr 19, 2017 7.944 8.040 7.680 8.040 6,314 +0.12(+1.52%)
Apr 18, 2017 8.000 8.040 7.920 7.920 2,177 -0.12(-1.49%)
Apr 17, 2017 8.000 8.040 7.880 8.040 6,092 +0.04(+0.50%)
Apr 13, 2017 7.960 8.040 7.960 8.000 17,911 +0.16(+2.04%)
Apr 12, 2017 7.906 7.960 7.840 7.840 1,561 -0.12(-1.51%)
Apr 11, 2017 8.040 8.040 7.840 7.960 12,721 +0.00(+0.00%)
Apr 10, 2017 7.962 7.962 7.720 7.960 5,198 +0.04(+0.51%)
Apr 07, 2017 7.760 7.960 7.760 7.920 2,855 +0.04(+0.51%)
Apr 06, 2017 7.760 7.960 7.760 7.880 11,482 +0.08(+1.03%)
Apr 05, 2017 7.840 7.920 7.760 7.800 8,442 +0.00(+0.00%)
Apr 04, 2017 7.720 8.000 7.640 7.800 8,542 +0.08(+1.04%)
Apr 03, 2017 7.960 8.160 7.600 7.720 23,086 -0.12(-1.53%)
Mar 31, 2017 8.000 9.600 7.800 7.840 156,195 +0.28(+3.70%)
Mar 30, 2017 7.600 7.640 7.440 7.560 7,947 +0.00(+0.00%)
Mar 29, 2017 7.520 7.640 7.480 7.560 4,677 +0.08(+1.05%)
Mar 28, 2017 7.200 7.640 7.200 7.481 7,339 +0.24(+3.33%)
Mar 27, 2017 7.560 7.600 7.240 7.240 6,803 -0.32(-4.23%)
Mar 24, 2017 7.480 7.600 7.480 7.560 3,944 +0.04(+0.53%)
Mar 23, 2017 7.640 7.672 7.520 7.520 3,915 +0.04(+0.53%)
Mar 22, 2017 7.680 7.680 7.480 7.480 14,079 -0.14(-1.80%)
Mar 21, 2017 7.560 7.640 7.560 7.617 1,882 +0.02(+0.23%)
Mar 20, 2017 7.600 7.600 7.459 7.600 11,500 +0.04(+0.53%)
Mar 17, 2017 7.368 7.600 7.015 7.560 17,964 +0.36(+5.00%)
Mar 16, 2017 7.200 7.560 7.160 7.200 1,978 +0.00(+0.00%)
Mar 15, 2017 7.400 7.400 6.880 7.200 20,205 -0.28(-3.74%)
Mar 14, 2017 7.400 7.600 7.400 7.480 291 +0.00(+0.00%)
Mar 13, 2017 7.360 7.520 7.160 7.480 4,287 +0.24(+3.31%)
Mar 10, 2017 7.000 7.640 7.000 7.240 17,797 +0.04(+0.56%)
Mar 09, 2017 7.000 7.320 6.977 7.200 14,325 +0.28(+4.05%)
Mar 08, 2017 7.360 7.360 6.960 6.920 5,352 -0.40(-5.46%)
Mar 07, 2017 7.520 7.520 7.291 7.320 969 -0.09(-1.18%)
Mar 06, 2017 7.360 7.480 7.328 7.408 2,046 +0.09(+1.20%)
Mar 03, 2017 7.080 7.320 7.080 7.320 2,202 +0.24(+3.39%)
Mar 02, 2017 6.905 7.160 6.905 7.080 5,131 +0.20(+2.91%)
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.