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 +0.070 (+2.37%)
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 (%)
Jul 30, 2021 5.680 5.720 5.560 5.560 4,468 -0.24(-4.14%)
Jul 29, 2021 5.600 5.800 5.290 5.800 11,945 +0.28(+5.07%)
Jul 28, 2021 5.440 5.600 5.200 5.520 14,998 +0.16(+2.99%)
Jul 27, 2021 5.440 5.520 5.280 5.360 11,158 -0.08(-1.47%)
Jul 26, 2021 5.640 5.720 5.360 5.440 11,512 -0.12(-2.16%)
Jul 23, 2021 5.600 5.800 5.440 5.560 11,619 -0.16(-2.80%)
Jul 22, 2021 5.720 5.760 5.440 5.720 11,558 +0.08(+1.42%)
Jul 21, 2021 5.280 5.750 5.200 5.640 19,476 +0.28(+5.22%)
Jul 20, 2021 5.280 5.440 5.200 5.360 11,215 +0.00(+0.00%)
Jul 19, 2021 5.520 5.560 5.280 5.360 21,095 -0.24(-4.29%)
Jul 16, 2021 5.720 5.760 5.600 5.600 19,409 -0.12(-2.10%)
Jul 15, 2021 5.760 5.880 5.600 5.720 42,629 -0.20(-3.38%)
Jul 14, 2021 5.880 6.185 5.800 5.920 28,525 -0.08(-1.33%)
Jul 13, 2021 5.960 6.448 5.960 6.000 76,187 -0.32(-5.06%)
Jul 12, 2021 7.120 7.760 5.960 6.320 466,962 -1.52(-19.39%)
Jul 09, 2021 6.200 8.000 6.158 7.840 374,564 +1.80(+29.80%)
Jul 08, 2021 5.680 6.200 5.680 6.040 18,328 -0.04(-0.66%)
Jul 07, 2021 6.280 6.280 5.880 6.080 36,294 -0.16(-2.56%)
Jul 06, 2021 5.720 6.280 5.720 6.240 58,891 +0.64(+11.43%)
Jul 02, 2021 5.720 6.040 5.600 5.600 39,940 -0.52(-8.50%)
Jul 01, 2021 5.560 6.320 5.560 6.120 93,068 -0.24(-3.77%)
Jun 30, 2021 6.320 6.960 6.120 6.360 331,752 +0.24(+3.92%)
Jun 29, 2021 5.800 6.402 5.560 6.120 507,097 +0.31(+5.26%)
Jun 28, 2021 5.640 5.920 5.640 5.814 9,117 +0.09(+1.65%)
Jun 25, 2021 5.720 5.760 5.480 5.720 9,942 +0.08(+1.42%)
Jun 24, 2021 5.480 5.720 5.400 5.640 16,216 +0.24(+4.44%)
Jun 23, 2021 5.280 5.560 5.280 5.400 3,405 +0.04(+0.75%)
Jun 22, 2021 5.440 5.640 5.320 5.360 8,386 -0.04(-0.74%)
Jun 21, 2021 5.320 5.520 5.320 5.400 5,907 +0.04(+0.75%)
Jun 18, 2021 5.480 5.600 5.360 5.360 3,417 -0.20(-3.60%)
Jun 17, 2021 5.280 5.640 5.280 5.560 10,459 +0.04(+0.72%)
Jun 16, 2021 5.640 5.760 5.500 5.520 5,301 -0.12(-2.13%)
Jun 15, 2021 5.520 5.920 5.520 5.640 13,610 +0.12(+2.17%)
Jun 14, 2021 5.480 5.845 5.480 5.520 8,792 -0.08(-1.43%)
Jun 11, 2021 5.960 5.960 5.440 5.600 12,972 -0.12(-2.10%)
Jun 10, 2021 5.760 5.960 5.640 5.720 10,657 -0.08(-1.38%)
Jun 09, 2021 5.840 5.840 5.480 5.800 18,283 +0.08(+1.40%)
Jun 08, 2021 5.640 6.000 5.640 5.720 9,196 +0.00(+0.00%)
Jun 07, 2021 5.760 5.914 5.640 5.720 28,849 +0.00(+0.00%)
Jun 04, 2021 5.800 6.680 5.640 5.720 92,504 -0.20(-3.37%)
Jun 03, 2021 5.360 5.960 5.250 5.920 44,417 +0.52(+9.62%)
Jun 02, 2021 5.320 5.520 5.280 5.400 12,861 -0.01(-0.15%)
Jun 01, 2021 5.320 5.520 5.249 5.408 16,527 +0.13(+2.42%)
May 28, 2021 5.280 5.400 5.080 5.280 6,747 +0.04(+0.76%)
May 27, 2021 5.280 5.280 5.080 5.240 17,526 +0.00(+0.00%)
May 26, 2021 5.280 5.360 5.240 5.240 4,251 -0.12(-2.24%)
May 25, 2021 5.360 5.480 5.080 5.360 11,325 +0.12(+2.29%)
May 24, 2021 5.080 5.440 5.080 5.240 18,904 +0.16(+3.15%)
May 21, 2021 5.200 5.259 5.040 5.080 8,255 -0.20(-3.79%)
May 20, 2021 5.360 5.360 5.040 5.280 8,654 +0.00(+0.00%)
May 19, 2021 5.000 5.520 4.600 5.280 130,496 +0.20(+3.94%)
May 18, 2021 5.000 5.160 4.920 5.080 5,896 +0.00(+0.01%)
May 17, 2021 4.840 5.120 4.840 5.080 4,714 +0.16(+3.24%)
May 14, 2021 4.960 4.982 4.780 4.920 7,302 +0.08(+1.65%)
May 13, 2021 5.000 5.112 4.400 4.840 42,680 -0.16(-3.20%)
May 12, 2021 5.160 5.160 4.960 5.000 7,440 -0.08(-1.57%)
May 11, 2021 4.960 5.400 4.865 5.080 13,841 +0.04(+0.79%)
May 10, 2021 5.040 5.360 4.880 5.040 13,392 +0.00(+0.00%)
May 07, 2021 5.080 5.360 5.040 5.040 19,402 -0.12(-2.33%)
May 06, 2021 5.320 5.439 5.080 5.160 17,968 -0.24(-4.44%)
May 05, 2021 5.160 5.400 5.160 5.400 8,288 +0.24(+4.65%)
May 04, 2021 5.280 5.360 5.040 5.160 22,400 -0.28(-5.15%)
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.