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

Utstarcom Holdings C (NQ: UTSI )

2.600 +0.090 (+3.59%)
Streaming Delayed Price Updated: 1:56 PM EDT, Jun 11, 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 (%)
Jan 31, 2017 6.880 7.360 6.840 7.360 9,894 +0.52(+7.60%)
Jan 30, 2017 7.000 7.360 6.840 6.840 7,859 -0.28(-3.93%)
Jan 27, 2017 6.960 7.120 6.920 7.120 3,049 +0.20(+2.89%)
Jan 26, 2017 6.920 7.200 6.640 6.920 23,830 -0.12(-1.70%)
Jan 25, 2017 7.000 7.200 7.000 7.040 534 -0.12(-1.68%)
Jan 24, 2017 7.320 7.720 6.840 7.160 50,929 -0.28(-3.76%)
Jan 23, 2017 7.520 7.720 7.360 7.440 2,358 -0.16(-2.11%)
Jan 20, 2017 7.640 7.840 7.480 7.600 3,610 -0.24(-3.06%)
Jan 19, 2017 7.840 7.840 7.200 7.840 37,200 -0.04(-0.51%)
Jan 18, 2017 7.800 7.880 7.640 7.880 1,787 +0.24(+3.14%)
Jan 17, 2017 7.880 7.960 7.562 7.640 6,488 -0.24(-3.05%)
Jan 13, 2017 7.880 7.880 7.880 0 +0.24(+3.14%)
Jan 12, 2017 7.800 7.920 7.560 7.640 376 -0.28(-3.54%)
Jan 11, 2017 7.920 7.920 7.680 7.920 4,073 +0.08(+1.02%)
Jan 10, 2017 7.626 8.000 7.520 7.840 17,247 -0.08(-1.01%)
Jan 09, 2017 7.800 7.960 7.790 7.920 5,945 +0.12(+1.54%)
Jan 06, 2017 8.000 8.000 7.680 7.800 9,558 -0.24(-2.99%)
Jan 05, 2017 7.960 8.040 7.760 8.040 2,165 +0.04(+0.50%)
Jan 04, 2017 7.800 8.000 7.800 8.000 2,002 +0.20(+2.56%)
Jan 03, 2017 7.920 7.960 7.800 7.800 2,583 -0.20(-2.50%)
Dec 30, 2016 8.000 8.000 8.000 0 +0.12(+1.52%)
Dec 29, 2016 7.760 7.960 7.642 7.880 4,542 +0.08(+1.03%)
Dec 28, 2016 7.760 7.960 7.644 7.800 7,240 -0.08(-1.02%)
Dec 27, 2016 8.000 8.000 7.800 7.880 20,144 +0.00(+0.00%)
Dec 23, 2016 7.880 7.880 7.880 0 +0.00(+0.00%)
Dec 22, 2016 8.000 8.000 7.820 7.880 5,248 +0.00(+0.00%)
Dec 21, 2016 7.840 8.000 7.680 7.880 4,585 +0.04(+0.51%)
Dec 20, 2016 7.640 7.940 7.640 7.840 4,991 -0.12(-1.51%)
Dec 19, 2016 8.000 8.000 7.520 7.960 12,935 +0.00(+0.00%)
Dec 16, 2016 7.760 8.000 7.720 7.960 3,725 +0.12(+1.53%)
Dec 15, 2016 8.000 8.000 7.644 7.840 8,697 -0.16(-2.00%)
Dec 14, 2016 7.960 8.000 7.948 8.000 3,452 -0.04(-0.50%)
Dec 13, 2016 8.012 8.056 7.960 8.040 7,320 -0.04(-0.50%)
Dec 12, 2016 8.120 8.120 7.932 8.080 708 -0.04(-0.49%)
Dec 09, 2016 8.200 8.200 8.000 8.120 8,626 +0.00(+0.00%)
Dec 08, 2016 8.080 8.200 8.040 8.120 22,531 +0.04(+0.50%)
Dec 07, 2016 7.920 8.080 7.868 8.080 1,161 +0.04(+0.49%)
Dec 06, 2016 7.800 8.200 7.800 8.040 3,560 +0.12(+1.52%)
Dec 05, 2016 8.000 8.160 7.920 7.920 17,137 -0.16(-1.98%)
Dec 02, 2016 7.804 8.160 7.800 8.080 5,052 +0.16(+2.02%)
Dec 01, 2016 7.840 8.000 7.840 7.920 4,555 +0.00(+0.00%)
Nov 30, 2016 8.000 8.080 7.800 7.920 11,911 -0.08(-1.00%)
Nov 29, 2016 8.040 8.160 7.840 8.000 8,936 -0.08(-0.99%)
Nov 28, 2016 8.040 8.160 7.880 8.080 5,114 -0.08(-0.98%)
Nov 25, 2016 8.160 8.160 8.040 8.160 4,352 +0.00(+0.00%)
Nov 23, 2016 8.160 8.160 8.160 0 -0.04(-0.49%)
Nov 22, 2016 8.200 8.360 7.684 8.200 5,209 -0.12(-1.44%)
Nov 21, 2016 8.160 8.600 7.856 8.320 7,084 +0.12(+1.46%)
Nov 18, 2016 8.240 8.280 7.816 8.200 1,981 +0.00(+0.00%)
Nov 17, 2016 8.080 8.320 8.040 8.200 14,322 +0.04(+0.49%)
Nov 16, 2016 7.816 8.200 7.600 8.160 10,643 +0.04(+0.49%)
Nov 15, 2016 7.817 8.120 7.803 8.120 15,071 +0.32(+4.10%)
Nov 14, 2016 7.600 7.800 7.360 7.800 24,098 +0.12(+1.56%)
Nov 11, 2016 7.640 7.760 6.400 7.680 12,091 -0.24(-3.03%)
Nov 10, 2016 7.640 7.920 7.520 7.920 377,011 +0.20(+2.59%)
Nov 09, 2016 7.320 7.720 7.320 7.720 9,995 -0.12(-1.53%)
Nov 08, 2016 7.920 7.920 7.600 7.840 4,776 -0.16(-2.00%)
Nov 07, 2016 7.930 8.120 7.920 8.000 7,451 -0.08(-0.99%)
Nov 04, 2016 7.840 8.080 7.800 8.080 6,235 +0.16(+2.02%)
Nov 03, 2016 7.732 7.920 7.480 7.920 12,656 +0.00(+0.00%)
Nov 02, 2016 7.824 7.920 7.800 7.920 2,473 +0.00(+0.00%)
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.