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 (%)
Aug 31, 2017 8.240 8.520 8.200 8.480 6,254 +0.20(+2.42%)
Aug 30, 2017 8.200 8.320 8.080 8.280 9,467 +0.08(+0.98%)
Aug 29, 2017 8.052 8.200 8.040 8.200 4,105 +0.00(+0.00%)
Aug 28, 2017 8.200 8.250 8.120 8.200 2,292 -0.08(-0.97%)
Aug 25, 2017 8.120 8.280 8.120 8.280 2,772 +0.16(+1.97%)
Aug 24, 2017 8.200 8.280 8.080 8.120 7,050 -0.04(-0.49%)
Aug 23, 2017 8.120 8.240 8.000 8.160 4,268 -0.04(-0.49%)
Aug 22, 2017 8.200 8.240 8.120 8.200 2,223 +0.00(+0.00%)
Aug 21, 2017 8.120 8.280 8.092 8.200 2,160 +0.08(+0.99%)
Aug 18, 2017 8.120 8.280 8.120 8.120 1,743 -0.04(-0.49%)
Aug 17, 2017 8.280 8.400 8.160 8.160 5,357 -0.20(-2.39%)
Aug 16, 2017 8.320 8.360 8.080 8.360 2,106 +0.08(+0.97%)
Aug 15, 2017 8.280 8.400 8.160 8.280 2,021 +0.00(+0.00%)
Aug 14, 2017 8.280 8.280 8.080 8.280 7,548 -0.04(-0.48%)
Aug 11, 2017 8.120 8.280 8.000 8.320 3,804 +0.12(+1.46%)
Aug 10, 2017 8.440 8.440 8.000 8.200 8,990 -0.20(-2.38%)
Aug 09, 2017 8.400 8.400 8.280 8.400 3,869 -0.08(-0.94%)
Aug 08, 2017 8.320 8.480 8.240 8.480 1,414 +0.08(+0.95%)
Aug 07, 2017 8.400 8.440 8.240 8.400 2,932 -0.08(-0.94%)
Aug 04, 2017 8.400 8.480 8.160 8.480 16,989 +0.12(+1.44%)
Aug 03, 2017 8.360 8.400 8.120 8.360 4,598 +0.04(+0.48%)
Aug 02, 2017 8.280 8.360 8.240 8.320 1,987 -0.08(-0.95%)
Aug 01, 2017 8.280 8.560 8.120 8.400 3,464 -0.20(-2.33%)
Jul 31, 2017 8.280 8.600 7.880 8.600 15,270 +0.12(+1.42%)
Jul 28, 2017 8.520 8.560 8.152 8.480 4,573 -0.08(-0.93%)
Jul 27, 2017 8.440 8.440 8.320 8.560 3,652 +0.04(+0.47%)
Jul 26, 2017 8.480 8.640 8.280 8.520 10,553 -0.08(-0.93%)
Jul 25, 2017 8.640 8.760 8.240 8.600 9,664 -0.16(-1.83%)
Jul 24, 2017 8.800 8.960 8.360 8.760 10,545 -0.04(-0.45%)
Jul 21, 2017 8.800 8.800 8.520 8.800 38,899 -0.12(-1.35%)
Jul 20, 2017 8.760 9.120 8.480 8.920 4,451 +0.12(+1.36%)
Jul 19, 2017 8.600 8.960 8.480 8.800 8,202 +0.16(+1.86%)
Jul 18, 2017 8.760 9.160 8.600 8.640 9,664 -0.16(-1.82%)
Jul 17, 2017 9.000 9.000 8.600 8.800 2,894 -0.24(-2.65%)
Jul 14, 2017 8.380 9.040 8.080 9.040 11,080 +0.36(+4.15%)
Jul 13, 2017 9.000 9.000 8.440 8.680 5,571 -0.28(-3.13%)
Jul 12, 2017 8.800 9.000 8.520 8.960 6,336 +0.16(+1.82%)
Jul 11, 2017 8.920 8.960 8.560 8.800 10,038 -0.20(-2.22%)
Jul 10, 2017 9.080 9.090 8.760 9.000 4,594 -0.16(-1.75%)
Jul 07, 2017 9.040 9.160 8.840 9.160 2,744 +0.04(+0.44%)
Jul 06, 2017 9.280 9.280 8.880 9.120 1,616 -0.04(-0.44%)
Jul 05, 2017 9.160 9.160 8.800 9.160 2,988 +0.00(+0.00%)
Jul 03, 2017 9.160 9.240 8.880 9.160 3,633 -0.20(-2.14%)
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%)
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.