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 UNCHANGED
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 (%)
Jun 30, 2017 9.320 9.360 9.000 9.360 4,827 +0.04(+0.43%)
Jun 29, 2017 9.320 9.320 8.913 9.320 3,780 -0.04(-0.43%)
Jun 28, 2017 9.040 9.440 8.840 9.360 20,096 +0.24(+2.63%)
Jun 27, 2017 9.200 9.400 8.880 9.120 4,568 -0.16(-1.72%)
Jun 26, 2017 9.080 9.400 8.938 9.280 3,978 +0.08(+0.87%)
Jun 23, 2017 8.764 9.280 8.764 9.200 27,945 +0.44(+5.02%)
Jun 22, 2017 9.080 9.156 8.760 8.760 3,718 -0.20(-2.23%)
Jun 21, 2017 8.800 9.040 8.640 8.960 31,541 -0.08(-0.88%)
Jun 20, 2017 9.000 9.120 8.680 9.040 14,180 -0.04(-0.44%)
Jun 19, 2017 9.360 9.360 8.840 9.080 9,050 -0.24(-2.58%)
Jun 16, 2017 9.120 9.320 8.693 9.320 7,742 -0.04(-0.43%)
Jun 15, 2017 9.360 9.360 8.600 9.360 15,945 +0.08(+0.86%)
Jun 14, 2017 9.320 9.440 9.248 9.280 9,966 -0.04(-0.43%)
Jun 13, 2017 9.280 9.400 9.200 9.320 20,219 +0.04(+0.44%)
Jun 12, 2017 9.400 9.560 9.200 9.280 15,594 -0.16(-1.69%)
Jun 09, 2017 9.520 9.600 9.400 9.440 25,139 +0.02(+0.21%)
Jun 08, 2017 9.200 9.440 9.200 9.420 33,207 +0.18(+1.95%)
Jun 07, 2017 9.320 9.320 9.200 9.240 8,351 -0.04(-0.43%)
Jun 06, 2017 9.080 9.280 8.840 9.280 32,655 +0.20(+2.20%)
Jun 05, 2017 8.960 9.080 8.764 9.080 49,676 +0.24(+2.71%)
Jun 02, 2017 8.880 8.880 8.680 8.840 18,991 +0.04(+0.45%)
Jun 01, 2017 8.720 8.880 8.720 8.800 20,195 +0.04(+0.46%)
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%)
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.