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 (%)
Sep 30, 2020 4.280 4.440 4.200 4.320 6,650 +0.00(+0.00%)
Sep 29, 2020 4.440 4.560 4.160 4.320 15,295 +0.00(+0.00%)
Sep 28, 2020 4.280 4.480 4.080 4.320 12,026 +0.08(+1.89%)
Sep 25, 2020 4.320 4.560 4.080 4.240 5,775 -0.08(-1.85%)
Sep 24, 2020 4.200 4.400 3.920 4.320 17,917 +0.08(+1.89%)
Sep 23, 2020 4.360 4.520 4.160 4.240 3,609 -0.12(-2.75%)
Sep 22, 2020 4.520 4.520 4.280 4.360 16,918 -0.12(-2.68%)
Sep 21, 2020 4.680 4.680 4.400 4.480 22,356 -0.20(-4.27%)
Sep 18, 2020 4.480 4.680 4.480 4.680 10,625 +0.08(+1.74%)
Sep 17, 2020 4.400 4.640 4.400 4.600 12,794 +0.12(+2.68%)
Sep 16, 2020 4.440 4.520 4.400 4.480 13,215 -0.04(-0.88%)
Sep 15, 2020 4.560 4.704 4.520 4.520 27,757 +0.00(+0.00%)
Sep 14, 2020 4.760 4.760 4.480 4.520 20,974 -0.36(-7.38%)
Sep 11, 2020 4.720 5.000 4.720 4.880 13,100 +0.16(+3.39%)
Sep 10, 2020 4.920 4.920 4.000 4.720 45,600 -0.20(-4.07%)
Sep 09, 2020 5.280 5.320 4.720 4.920 46,637 -0.44(-8.21%)
Sep 08, 2020 5.480 5.480 5.040 5.360 26,299 -0.24(-4.29%)
Sep 04, 2020 5.760 6.080 5.440 5.600 48,750 -0.36(-6.04%)
Sep 03, 2020 5.920 5.960 5.560 5.960 58,977 -0.08(-1.32%)
Sep 02, 2020 6.160 6.280 5.840 6.040 73,460 -0.28(-4.43%)
Sep 01, 2020 5.720 6.320 5.320 6.320 276,869 +0.32(+5.33%)
Aug 31, 2020 7.160 8.360 5.400 6.000 9,489,729 +0.48(+8.70%)
Aug 28, 2020 5.641 5.668 5.280 5.520 27,575 -0.20(-3.50%)
Aug 27, 2020 6.128 6.128 5.520 5.720 11,540 -0.28(-4.67%)
Aug 26, 2020 5.640 6.360 5.640 6.000 45,097 +0.20(+3.45%)
Aug 25, 2020 5.560 6.000 5.560 5.800 5,191 -0.16(-2.68%)
Aug 24, 2020 6.200 6.200 5.760 5.960 6,228 -0.40(-6.29%)
Aug 21, 2020 6.200 6.360 6.040 6.360 3,050 -0.04(-0.63%)
Aug 20, 2020 6.400 6.400 5.560 6.400 8,203 +0.00(+0.00%)
Aug 19, 2020 6.320 6.400 6.120 6.400 10,995 +0.00(+0.00%)
Aug 18, 2020 6.560 6.560 6.360 6.400 845 -0.04(-0.62%)
Aug 17, 2020 6.400 6.520 6.360 6.440 5,799 -0.04(-0.62%)
Aug 14, 2020 6.400 6.560 6.400 6.480 4,725 -0.02(-0.31%)
Aug 13, 2020 6.560 6.600 6.460 6.500 6,586 -0.02(-0.31%)
Aug 12, 2020 6.520 6.560 6.440 6.520 1,764 +0.05(+0.81%)
Aug 11, 2020 6.640 6.640 6.440 6.468 3,359 -0.03(-0.42%)
Aug 10, 2020 6.585 6.640 6.480 6.495 4,683 -0.02(-0.38%)
Aug 07, 2020 6.400 6.560 6.400 6.520 6,875 +0.12(+1.87%)
Aug 06, 2020 6.400 6.680 6.400 6.400 7,822 -0.20(-3.03%)
Aug 05, 2020 6.600 6.680 6.560 6.600 3,962 +0.00(+0.00%)
Aug 04, 2020 6.440 6.600 6.440 6.600 6,354 +0.12(+1.85%)
Aug 03, 2020 6.360 6.680 6.360 6.480 7,743 +0.12(+1.89%)
Jul 31, 2020 6.280 6.400 6.280 6.360 4,675 +0.08(+1.27%)
Jul 30, 2020 6.440 6.440 6.240 6.280 6,864 -0.12(-1.88%)
Jul 29, 2020 6.680 6.680 6.400 6.400 4,400 +0.04(+0.63%)
Jul 28, 2020 6.580 6.580 6.360 6.360 2,905 -0.20(-3.05%)
Jul 27, 2020 6.680 6.840 6.560 6.560 4,373 +0.04(+0.61%)
Jul 24, 2020 6.880 6.880 6.520 6.520 2,550 -0.40(-5.78%)
Jul 23, 2020 6.776 6.960 6.776 6.920 3,473 +0.18(+2.67%)
Jul 22, 2020 6.801 7.000 6.520 6.740 7,468 -0.14(-2.03%)
Jul 21, 2020 6.800 6.960 6.800 6.880 2,835 +0.20(+2.99%)
Jul 20, 2020 6.840 7.000 6.680 6.680 10,882 -0.16(-2.33%)
Jul 17, 2020 6.760 6.880 6.720 6.839 5,700 +0.16(+2.38%)
Jul 16, 2020 6.740 6.840 6.680 6.680 1,200 -0.08(-1.18%)
Jul 15, 2020 6.800 6.880 6.560 6.760 4,356 +0.00(+0.00%)
Jul 14, 2020 6.680 6.800 6.680 6.760 1,815 -0.08(-1.17%)
Jul 13, 2020 6.760 6.893 6.640 6.840 3,846 +0.12(+1.79%)
Jul 10, 2020 6.920 6.960 6.720 6.720 2,675 -0.16(-2.33%)
Jul 09, 2020 7.040 7.040 6.722 6.880 4,296 +0.00(+0.00%)
Jul 08, 2020 7.000 7.200 6.880 6.880 2,693 -0.12(-1.71%)
Jul 07, 2020 6.880 7.040 6.880 7.000 5,395 -0.12(-1.69%)
Jul 06, 2020 7.200 7.240 6.920 7.120 9,676 +0.40(+5.95%)
Jul 02, 2020 7.040 7.280 6.720 6.720 8,775 -0.44(-6.15%)
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.