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

Utstarcom Holdings C (NQ: UTSI )

2.790 +0.080 (+2.95%)
Streaming Delayed Price Updated: 3:11 PM EDT, May 30, 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 (%)
Dec 31, 2020 5.520 5.520 5.520 42,168 +0.16(+2.99%)
Dec 30, 2020 5.280 5.560 5.280 5.360 42,168 -0.12(-2.19%)
Dec 29, 2020 5.560 5.663 5.200 5.480 48,463 -0.20(-3.52%)
Dec 28, 2020 5.800 5.800 5.520 5.680 102,394 +0.44(+8.40%)
Dec 24, 2020 5.320 5.519 5.200 5.240 18,500 -0.08(-1.50%)
Dec 23, 2020 5.480 5.680 5.000 5.320 71,003 -0.40(-6.99%)
Dec 22, 2020 5.280 5.920 5.280 5.720 46,730 +0.44(+8.33%)
Dec 21, 2020 5.320 5.520 5.200 5.280 69,148 -0.08(-1.49%)
Dec 18, 2020 5.440 5.560 5.300 5.360 46,550 -0.24(-4.29%)
Dec 17, 2020 5.360 5.640 5.320 5.600 88,018 +0.00(+0.00%)
Dec 16, 2020 5.840 6.200 5.360 5.600 92,923 -0.24(-4.11%)
Dec 15, 2020 6.120 6.120 5.360 5.840 136,791 +0.08(+1.39%)
Dec 14, 2020 6.400 6.640 5.680 5.760 138,674 -1.12(-16.28%)
Dec 11, 2020 6.000 7.080 5.800 6.880 469,175 +0.12(+1.78%)
Dec 10, 2020 7.720 10.16 6.200 6.760 7,246,580 +1.44(+27.07%)
Dec 09, 2020 4.600 5.400 4.480 5.320 843,130 +0.80(+17.70%)
Dec 08, 2020 4.520 4.738 4.400 4.520 37,282 +0.04(+0.89%)
Dec 07, 2020 4.720 4.880 4.360 4.480 38,630 -0.28(-5.88%)
Dec 04, 2020 4.920 4.920 4.640 4.760 26,525 -0.04(-0.83%)
Dec 03, 2020 4.600 4.960 4.520 4.800 28,600 +0.04(+0.84%)
Dec 02, 2020 4.600 4.760 4.440 4.760 22,214 -0.04(-0.83%)
Dec 01, 2020 4.560 4.800 4.400 4.800 49,159 +0.24(+5.26%)
Nov 30, 2020 4.280 4.560 4.120 4.560 45,262 +0.28(+6.54%)
Nov 27, 2020 4.280 4.640 4.280 4.280 80,075 +0.00(+0.00%)
Nov 25, 2020 3.680 4.280 3.680 4.280 172,600 +0.56(+15.04%)
Nov 24, 2020 3.640 3.840 3.640 3.720 32,603 -0.04(-1.05%)
Nov 23, 2020 3.800 3.800 3.640 3.760 27,746 +0.00(+0.00%)
Nov 20, 2020 3.800 3.872 3.640 3.760 8,300 -0.04(-1.05%)
Nov 19, 2020 3.760 3.880 3.640 3.800 23,961 +0.02(+0.53%)
Nov 18, 2020 3.800 3.872 3.680 3.780 19,802 +0.03(+0.76%)
Nov 17, 2020 3.564 3.760 3.495 3.752 22,374 +0.11(+3.07%)
Nov 16, 2020 3.640 3.680 3.440 3.640 25,877 -0.03(-0.78%)
Nov 13, 2020 3.680 3.680 3.400 3.669 35,700 -0.01(-0.30%)
Nov 12, 2020 3.646 3.720 3.524 3.680 14,441 -0.07(-1.81%)
Nov 11, 2020 3.701 3.761 3.600 3.748 28,399 -0.01(-0.32%)
Nov 10, 2020 3.760 3.920 3.400 3.760 102,745 -0.04(-1.05%)
Nov 09, 2020 4.120 4.280 3.600 3.800 140,214 -0.32(-7.77%)
Nov 06, 2020 3.440 4.760 3.440 4.120 1,408,250 +0.70(+20.33%)
Nov 05, 2020 3.409 3.452 3.288 3.424 13,743 +0.02(+0.69%)
Nov 04, 2020 3.560 3.560 3.340 3.400 19,915 -0.14(-3.83%)
Nov 03, 2020 3.440 3.560 3.440 3.536 29,573 +0.10(+2.79%)
Nov 02, 2020 3.637 3.637 3.301 3.440 72,737 -0.45(-11.65%)
Oct 30, 2020 4.040 4.156 3.608 3.894 62,125 -0.31(-7.30%)
Oct 29, 2020 4.000 4.560 3.960 4.200 186,154 +0.12(+2.94%)
Oct 28, 2020 4.080 4.160 4.000 4.080 80,853 -0.16(-3.77%)
Oct 27, 2020 4.400 4.480 4.120 4.240 97,192 -0.16(-3.64%)
Oct 26, 2020 4.600 4.680 4.200 4.400 22,492 -0.16(-3.51%)
Oct 23, 2020 4.240 4.600 4.240 4.560 35,900 +0.32(+7.55%)
Oct 22, 2020 4.160 4.320 4.120 4.240 25,060 -0.04(-0.93%)
Oct 21, 2020 4.520 4.680 4.200 4.280 30,648 -0.28(-6.14%)
Oct 20, 2020 4.600 4.760 4.400 4.560 73,230 -0.12(-2.56%)
Oct 19, 2020 4.280 5.160 4.280 4.680 239,950 +0.36(+8.33%)
Oct 16, 2020 4.200 4.320 4.080 4.320 15,700 +0.08(+1.89%)
Oct 15, 2020 4.126 4.280 4.080 4.240 11,791 +0.02(+0.45%)
Oct 14, 2020 4.280 4.366 4.120 4.221 8,212 -0.14(-3.18%)
Oct 13, 2020 4.320 4.400 4.240 4.360 13,120 -0.12(-2.68%)
Oct 12, 2020 4.320 4.480 4.320 4.480 5,334 +0.05(+1.09%)
Oct 09, 2020 4.360 4.520 4.360 4.432 2,425 +0.07(+1.64%)
Oct 08, 2020 4.480 4.600 4.340 4.360 13,540 -0.08(-1.80%)
Oct 07, 2020 4.308 4.440 4.219 4.440 7,440 +0.08(+1.83%)
Oct 06, 2020 4.080 4.360 4.040 4.360 14,322 +0.16(+3.81%)
Oct 05, 2020 4.280 4.400 4.000 4.200 13,500 -0.08(-1.87%)
Oct 02, 2020 4.120 4.360 4.120 4.280 5,650 +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.