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 UNCHANGED
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 (%)
Jul 29, 2016 7.760 7.760 7.600 7.600 5,222 +0.08(+1.06%)
Jul 28, 2016 7.600 7.920 7.520 7.520 3,525 -0.20(-2.59%)
Jul 27, 2016 7.800 7.920 7.320 7.720 5,921 -0.20(-2.53%)
Jul 26, 2016 7.592 7.920 7.592 7.920 499 +0.32(+4.21%)
Jul 25, 2016 7.800 8.000 7.480 7.600 7,321 -0.12(-1.55%)
Jul 22, 2016 7.680 7.960 7.560 7.720 8,984 -0.08(-1.03%)
Jul 21, 2016 7.600 7.960 7.600 7.800 3,179 +0.08(+1.04%)
Jul 20, 2016 7.560 8.480 7.560 7.720 38,500 +0.28(+3.76%)
Jul 19, 2016 7.200 7.800 7.200 7.440 5,307 +0.36(+5.08%)
Jul 18, 2016 7.251 7.480 6.640 7.080 23,273 -0.16(-2.21%)
Jul 15, 2016 7.600 7.636 7.240 7.240 7,663 +0.00(+0.00%)
Jul 14, 2016 7.120 7.600 7.120 7.240 5,186 +0.16(+2.26%)
Jul 13, 2016 7.760 7.840 6.920 7.080 24,817 -0.76(-9.69%)
Jul 12, 2016 7.880 7.920 7.760 7.840 1,938 -0.08(-1.01%)
Jul 11, 2016 7.880 7.920 7.760 7.920 2,100 +0.00(+0.00%)
Jul 08, 2016 7.880 7.920 7.840 7.920 2,264 -0.04(-0.50%)
Jul 07, 2016 7.920 7.960 7.800 7.960 1,317 +0.08(+1.02%)
Jul 05, 2016 7.960 8.000 7.800 7.880 18,424 +0.04(+0.51%)
Jul 01, 2016 7.760 7.840 7.840 7.840 3,600 +0.18(+2.35%)
Jun 30, 2016 7.880 7.920 7.640 7.660 12,769 -0.10(-1.29%)
Jun 29, 2016 7.840 7.880 7.640 7.760 1,922 -0.08(-1.02%)
Jun 28, 2016 7.720 7.840 7.600 7.840 5,646 +0.16(+2.08%)
Jun 27, 2016 7.680 7.800 7.560 7.680 5,832 -0.12(-1.54%)
Jun 24, 2016 7.440 7.800 7.400 7.800 21,409 -0.12(-1.52%)
Jun 23, 2016 7.762 7.960 7.760 7.920 1,855 +0.12(+1.54%)
Jun 22, 2016 7.722 7.800 7.600 7.800 6,400 +0.00(+0.00%)
Jun 21, 2016 7.840 7.840 7.600 7.800 13,722 +0.00(+0.00%)
Jun 20, 2016 7.920 7.920 7.600 7.800 10,065 -0.12(-1.52%)
Jun 17, 2016 7.920 7.960 7.658 7.920 2,757 -0.08(-1.00%)
Jun 16, 2016 7.809 8.000 7.720 8.000 6,431 +0.16(+2.04%)
Jun 15, 2016 7.960 7.960 7.800 7.840 11,954 -0.04(-0.51%)
Jun 14, 2016 7.960 7.960 7.672 7.880 3,048 -0.12(-1.50%)
Jun 13, 2016 7.840 8.080 7.800 8.000 13,359 +0.04(+0.50%)
Jun 10, 2016 7.880 8.120 7.800 7.960 16,901 -0.04(-0.50%)
Jun 09, 2016 7.880 8.040 7.800 8.000 11,006 +0.04(+0.50%)
Jun 08, 2016 8.040 8.040 7.824 7.960 16,011 -0.08(-1.00%)
Jun 07, 2016 7.920 8.040 7.880 8.040 14,511 +0.04(+0.50%)
Jun 06, 2016 8.000 8.040 7.880 8.000 9,718 +0.00(+0.00%)
Jun 03, 2016 7.960 8.040 7.680 8.000 31,950 -0.04(-0.50%)
Jun 02, 2016 8.000 8.040 7.760 8.040 18,958 +0.00(+0.00%)
Jun 01, 2016 8.000 8.040 7.880 8.040 14,185 +0.00(+0.00%)
May 31, 2016 8.040 8.160 7.880 8.040 21,216 -0.04(-0.50%)
May 27, 2016 8.200 8.080 8.080 8.080 26,950 -0.04(-0.49%)
May 26, 2016 8.029 8.200 7.640 8.120 17,603 +0.12(+1.50%)
May 25, 2016 8.194 8.200 7.720 8.000 16,894 -0.16(-1.96%)
May 24, 2016 7.960 8.160 7.680 8.160 16,092 +0.28(+3.55%)
May 23, 2016 7.920 8.040 7.760 7.880 15,338 -0.12(-1.50%)
May 20, 2016 7.960 8.040 7.832 8.000 6,920 -0.04(-0.50%)
May 19, 2016 7.920 8.040 7.680 8.040 35,566 +0.12(+1.52%)
May 18, 2016 7.924 8.280 7.760 7.920 16,670 -0.04(-0.50%)
May 17, 2016 8.000 8.080 7.840 7.960 12,087 -0.04(-0.50%)
May 16, 2016 7.960 8.120 7.680 8.000 12,610 -0.20(-2.44%)
May 13, 2016 8.120 8.200 8.000 8.200 20,855 +0.24(+3.02%)
May 12, 2016 8.160 8.200 7.800 7.960 21,343 -0.16(-1.97%)
May 11, 2016 8.280 8.280 7.760 8.120 19,437 -0.08(-0.98%)
May 10, 2016 8.152 8.320 8.120 8.200 11,592 +0.00(+0.00%)
May 09, 2016 8.200 8.320 8.060 8.200 11,516 -0.16(-1.91%)
May 06, 2016 8.000 8.360 7.080 8.360 18,417 +0.24(+2.96%)
May 05, 2016 8.000 8.200 7.980 8.120 11,550 +0.12(+1.50%)
May 04, 2016 7.640 8.080 7.640 8.000 10,315 +0.20(+2.56%)
May 03, 2016 7.920 8.200 7.560 7.800 22,812 -0.28(-3.47%)
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.