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, 2022 3.720 4.150 3.720 3.970 10,080 +0.59(+17.46%)
Aug 30, 2022 3.970 3.970 3.380 3.380 9,044 -0.70(-17.16%)
Aug 29, 2022 3.930 4.080 3.900 4.080 16,544 +0.15(+3.82%)
Aug 26, 2022 3.920 4.050 3.920 3.930 4,231 -0.02(-0.51%)
Aug 25, 2022 3.900 4.050 3.860 3.950 19,634 +0.16(+4.22%)
Aug 24, 2022 3.680 3.990 3.660 3.790 1,803 +0.01(+0.34%)
Aug 23, 2022 3.690 3.880 3.690 3.777 3,066 -0.02(-0.60%)
Aug 22, 2022 3.710 3.810 3.710 3.800 2,641 -0.15(-3.80%)
Aug 19, 2022 3.870 3.953 3.760 3.950 8,970 +0.05(+1.28%)
Aug 18, 2022 3.640 3.900 3.590 3.900 4,477 +0.18(+4.84%)
Aug 17, 2022 3.570 3.730 3.450 3.720 2,763 +0.02(+0.54%)
Aug 16, 2022 3.760 3.760 3.490 3.700 1,973 +0.12(+3.44%)
Aug 15, 2022 3.470 3.745 3.470 3.577 2,115 -0.03(-0.78%)
Aug 12, 2022 3.400 3.795 3.400 3.605 5,958 -0.17(-4.38%)
Aug 11, 2022 3.810 3.810 3.505 3.770 5,274 -0.13(-3.33%)
Aug 10, 2022 3.760 4.080 3.760 3.900 17,607 +0.18(+4.84%)
Aug 09, 2022 3.520 3.960 3.520 3.720 4,598 +0.05(+1.36%)
Aug 08, 2022 3.680 3.890 3.500 3.670 3,266 +0.25(+7.31%)
Aug 05, 2022 3.610 3.900 3.420 3.420 2,152 -0.32(-8.56%)
Aug 04, 2022 3.480 3.820 3.480 3.740 1,209 +0.24(+6.86%)
Aug 03, 2022 3.510 3.850 3.500 3.500 2,451 -0.15(-4.11%)
Aug 02, 2022 3.310 3.650 3.310 3.650 8,111 +0.26(+7.67%)
Aug 01, 2022 3.310 3.390 3.280 3.390 1,725 +0.08(+2.42%)
Jul 29, 2022 3.770 3.770 3.310 3.310 5,830 -0.53(-13.80%)
Jul 28, 2022 3.890 3.890 3.660 3.840 8,293 +0.06(+1.59%)
Jul 27, 2022 3.800 3.840 3.780 3.780 1,804 -0.22(-5.50%)
Jul 26, 2022 3.890 4.000 3.800 4.000 2,245 +0.00(+0.00%)
Jul 25, 2022 3.870 4.000 3.700 4.000 2,554 +0.01(+0.35%)
Jul 22, 2022 3.880 4.000 3.600 3.986 12,660 +0.20(+5.19%)
Jul 21, 2022 3.600 3.790 3.505 3.790 7,873 +0.32(+9.21%)
Jul 20, 2022 3.320 3.603 3.320 3.470 6,181 +0.09(+2.66%)
Jul 19, 2022 3.350 3.390 3.350 3.380 1,802 -0.04(-1.17%)
Jul 18, 2022 3.108 3.580 3.108 3.420 1,112 +0.05(+1.48%)
Jul 15, 2022 3.400 3.580 3.220 3.370 15,031 -0.03(-0.88%)
Jul 14, 2022 3.410 3.410 3.400 3.400 683 +0.00(+0.00%)
Jul 13, 2022 3.110 3.400 3.110 3.400 1,829 -0.09(-2.58%)
Jul 12, 2022 3.450 3.660 3.450 3.490 1,550 -0.03(-0.85%)
Jul 11, 2022 3.360 3.520 3.050 3.520 3,169 +0.13(+3.83%)
Jul 08, 2022 3.480 3.610 3.390 3.390 3,671 -0.10(-2.87%)
Jul 07, 2022 3.380 3.490 3.380 3.490 751 -0.11(-3.06%)
Jul 06, 2022 3.400 3.600 3.400 3.600 2,977 +0.09(+2.56%)
Jul 05, 2022 3.400 3.510 3.350 3.510 3,718 -0.03(-0.71%)
Jul 01, 2022 3.100 3.590 3.100 3.535 14,077 +0.24(+7.12%)
Jun 30, 2022 3.290 3.600 3.120 3.300 20,726 -0.31(-8.59%)
Jun 29, 2022 3.440 3.900 3.380 3.610 23,281 +0.17(+4.92%)
Jun 28, 2022 3.560 3.800 3.360 3.441 14,964 -0.02(-0.55%)
Jun 27, 2022 3.191 3.480 3.180 3.460 6,529 +0.02(+0.58%)
Jun 24, 2022 3.360 3.440 3.278 3.440 4,474 +0.20(+6.17%)
Jun 23, 2022 3.126 3.280 3.116 3.240 4,218 +0.28(+9.46%)
Jun 22, 2022 2.960 3.191 2.800 2.960 1,550 -0.36(-10.74%)
Jun 21, 2022 3.041 3.360 2.961 3.316 941 +0.12(+3.66%)
Jun 17, 2022 3.360 3.360 3.040 3.199 864 +0.16(+5.22%)
Jun 16, 2022 2.921 3.360 2.921 3.040 9,540 +0.00(+0.00%)
Jun 15, 2022 3.000 3.158 3.000 3.040 830 -0.04(-1.29%)
Jun 14, 2022 2.920 3.080 2.880 3.080 596 -0.08(-2.54%)
Jun 13, 2022 3.160 3.200 2.800 3.160 503 -0.04(-1.25%)
Jun 10, 2022 3.320 3.350 3.160 3.200 874 -0.12(-3.61%)
Jun 09, 2022 2.880 3.360 2.801 3.320 7,359 +0.20(+6.41%)
Jun 08, 2022 2.880 3.120 2.759 3.120 6,539 +0.36(+13.06%)
Jun 07, 2022 2.640 3.069 2.600 2.760 5,688 -0.36(-11.55%)
Jun 06, 2022 2.795 3.120 2.795 3.120 10,312 +0.32(+11.62%)
Jun 03, 2022 2.722 2.799 2.604 2.795 1,525 -0.08(-2.94%)
Jun 02, 2022 2.940 2.940 2.722 2.880 838 -0.06(-2.03%)
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.