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

Utstarcom Holdings C (NQ: UTSI )

2.570 UNCHANGED
Streaming Delayed Price Updated: 1:14 PM EDT, Jun 4, 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 (%)
Oct 29, 2021 5.240 5.360 4.698 4.720 24,549 -0.60(-11.28%)
Oct 28, 2021 5.280 5.360 5.000 5.320 64,738 +0.20(+3.91%)
Oct 27, 2021 4.720 5.320 4.720 5.120 60,053 +0.28(+5.79%)
Oct 26, 2021 4.920 4.840 4,867 -0.08(-1.63%)
Oct 25, 2021 4.600 5.120 4.600 4.920 21,195 +0.28(+6.03%)
Oct 22, 2021 4.520 4.720 4.480 4.640 11,365 +0.12(+2.65%)
Oct 21, 2021 4.640 4.960 4.480 4.520 26,191 -0.04(-0.88%)
Oct 20, 2021 4.480 4.680 4.480 4.560 3,242 -0.04(-0.87%)
Oct 19, 2021 4.520 4.632 4.520 4.600 2,811 +0.08(+1.77%)
Oct 18, 2021 4.480 4.741 4.480 4.520 2,166 +0.00(+0.00%)
Oct 15, 2021 4.648 4.724 4.480 4.520 3,385 -0.02(-0.48%)
Oct 14, 2021 4.600 4.700 4.480 4.542 3,377 +0.06(+1.37%)
Oct 13, 2021 4.560 4.600 4.480 4.480 2,107 -0.04(-0.88%)
Oct 12, 2021 4.400 4.553 4.400 4.520 1,588 +0.10(+2.26%)
Oct 11, 2021 4.520 4.680 4.420 4.420 4,600 -0.18(-3.91%)
Oct 08, 2021 4.520 4.666 4.520 4.600 2,776 +0.08(+1.77%)
Oct 07, 2021 4.400 4.600 4.360 4.520 5,094 +0.08(+1.79%)
Oct 06, 2021 4.400 4.560 4.240 4.440 11,170 +0.08(+1.84%)
Oct 05, 2021 4.520 4.540 4.320 4.360 12,307 -0.17(-3.81%)
Oct 04, 2021 4.520 4.640 4.520 4.533 2,509 -0.04(-0.77%)
Oct 01, 2021 4.600 4.733 4.560 4.568 9,462 -0.03(-0.70%)
Sep 30, 2021 4.680 4.840 4.560 4.600 8,969 -0.01(-0.16%)
Sep 29, 2021 4.440 4.836 4.440 4.607 16,088 +0.04(+0.93%)
Sep 28, 2021 4.640 4.800 4.480 4.565 15,711 -0.16(-3.29%)
Sep 27, 2021 4.720 4.840 4.720 4.720 11,003 +0.00(+0.00%)
Sep 24, 2021 4.840 4.960 4.720 4.720 3,137 -0.08(-1.67%)
Sep 23, 2021 4.920 4.920 4.640 4.800 3,040 +0.01(+0.20%)
Sep 22, 2021 4.680 4.791 4.640 4.790 5,476 +0.15(+3.24%)
Sep 21, 2021 4.800 5.120 4.640 4.640 7,705 -0.20(-4.13%)
Sep 20, 2021 4.840 5.000 4.760 4.840 10,114 -0.12(-2.42%)
Sep 17, 2021 5.160 5.160 4.880 4.960 4,408 -0.24(-4.62%)
Sep 16, 2021 4.720 5.200 4.640 5.200 81,740 +0.36(+7.44%)
Sep 15, 2021 4.680 5.000 4.680 4.840 11,156 +0.12(+2.54%)
Sep 14, 2021 4.680 5.081 4.640 4.720 15,120 -0.04(-0.84%)
Sep 13, 2021 4.960 5.194 4.640 4.760 10,160 -0.24(-4.80%)
Sep 10, 2021 5.080 5.200 5.000 5.000 2,970 -0.16(-3.10%)
Sep 09, 2021 4.880 5.160 4.880 5.160 11,019 +0.16(+3.20%)
Sep 08, 2021 5.080 5.160 4.920 5.000 5,372 -0.04(-0.79%)
Sep 07, 2021 5.040 5.160 5.040 5.040 4,037 -0.04(-0.79%)
Sep 03, 2021 5.240 5.280 5.040 5.080 4,772 -0.16(-3.05%)
Sep 02, 2021 5.320 5.400 5.200 5.240 10,482 +0.04(+0.78%)
Sep 01, 2021 5.195 5.262 5.120 5.200 2,380 +0.08(+1.55%)
Aug 31, 2021 5.040 5.200 5.040 5.120 6,761 -0.04(-0.78%)
Aug 30, 2021 5.240 5.240 5.000 5.160 2,521 +0.00(+0.00%)
Aug 27, 2021 5.120 5.280 5.080 5.160 3,384 +0.08(+1.57%)
Aug 26, 2021 5.000 5.360 4.920 5.080 6,180 -0.08(-1.50%)
Aug 25, 2021 4.960 5.160 4.800 5.157 13,861 +0.20(+3.98%)
Aug 24, 2021 4.800 5.080 4.800 4.960 6,945 +0.20(+4.20%)
Aug 23, 2021 4.760 5.080 4.680 4.760 4,594 +0.04(+0.85%)
Aug 20, 2021 4.960 5.009 4.680 4.720 11,611 +0.08(+1.72%)
Aug 19, 2021 4.800 4.880 4.640 4.640 5,520 -0.28(-5.69%)
Aug 18, 2021 4.880 5.040 4.800 4.920 8,479 -0.04(-0.81%)
Aug 17, 2021 4.880 5.000 4.640 4.960 7,416 -0.04(-0.80%)
Aug 16, 2021 5.120 5.251 5.000 5.000 4,278 -0.20(-3.85%)
Aug 13, 2021 4.840 5.280 4.840 5.200 21,303 +0.20(+4.00%)
Aug 12, 2021 5.080 5.366 4.407 5.000 18,146 -0.20(-3.85%)
Aug 11, 2021 5.280 5.400 5.180 5.200 14,683 -0.12(-2.26%)
Aug 10, 2021 5.280 5.480 5.277 5.320 6,488 +0.12(+2.31%)
Aug 09, 2021 5.400 5.600 5.200 5.200 28,238 -0.32(-5.80%)
Aug 06, 2021 5.480 5.600 5.480 5.520 2,576 +0.04(+0.73%)
Aug 05, 2021 5.640 5.640 5.360 5.480 3,395 -0.04(-0.72%)
Aug 04, 2021 5.480 5.680 5.440 5.520 5,500 -0.08(-1.43%)
Aug 03, 2021 5.600 5.760 5.400 5.600 12,292 +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.