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

Utstarcom Holdings C (NQ: UTSI )

2.560 -0.230 (-8.24%)
Streaming Delayed Price Updated: 2:15 PM EDT, May 31, 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 (%)
Nov 30, 2016 8.000 8.080 7.800 7.920 11,911 -0.08(-1.00%)
Nov 29, 2016 8.040 8.160 7.840 8.000 8,936 -0.08(-0.99%)
Nov 28, 2016 8.040 8.160 7.880 8.080 5,114 -0.08(-0.98%)
Nov 25, 2016 8.160 8.160 8.040 8.160 4,352 +0.00(+0.00%)
Nov 23, 2016 8.160 8.160 8.160 0 -0.04(-0.49%)
Nov 22, 2016 8.200 8.360 7.684 8.200 5,209 -0.12(-1.44%)
Nov 21, 2016 8.160 8.600 7.856 8.320 7,084 +0.12(+1.46%)
Nov 18, 2016 8.240 8.280 7.816 8.200 1,981 +0.00(+0.00%)
Nov 17, 2016 8.080 8.320 8.040 8.200 14,322 +0.04(+0.49%)
Nov 16, 2016 7.816 8.200 7.600 8.160 10,643 +0.04(+0.49%)
Nov 15, 2016 7.817 8.120 7.803 8.120 15,071 +0.32(+4.10%)
Nov 14, 2016 7.600 7.800 7.360 7.800 24,098 +0.12(+1.56%)
Nov 11, 2016 7.640 7.760 6.400 7.680 12,091 -0.24(-3.03%)
Nov 10, 2016 7.640 7.920 7.520 7.920 377,011 +0.20(+2.59%)
Nov 09, 2016 7.320 7.720 7.320 7.720 9,995 -0.12(-1.53%)
Nov 08, 2016 7.920 7.920 7.600 7.840 4,776 -0.16(-2.00%)
Nov 07, 2016 7.930 8.120 7.920 8.000 7,451 -0.08(-0.99%)
Nov 04, 2016 7.840 8.080 7.800 8.080 6,235 +0.16(+2.02%)
Nov 03, 2016 7.732 7.920 7.480 7.920 12,656 +0.00(+0.00%)
Nov 02, 2016 7.824 7.920 7.800 7.920 2,473 +0.00(+0.00%)
Nov 01, 2016 8.080 8.080 7.760 7.920 5,074 -0.28(-3.41%)
Oct 31, 2016 7.974 8.200 7.720 8.200 8,320 +0.00(+0.00%)
Oct 28, 2016 7.960 8.200 7.960 8.200 2,275 +0.00(+0.00%)
Oct 27, 2016 8.120 8.200 7.840 8.200 6,559 +0.08(+0.99%)
Oct 26, 2016 7.967 8.120 7.960 8.120 7,858 +0.00(+0.00%)
Oct 25, 2016 8.120 8.120 7.920 8.120 1,422 +0.12(+1.50%)
Oct 24, 2016 8.088 8.120 7.960 8.000 1,121 -0.12(-1.48%)
Oct 21, 2016 7.720 8.120 7.720 8.120 12,298 +0.48(+6.28%)
Oct 20, 2016 7.800 8.000 7.640 7.640 3,530 -0.32(-3.99%)
Oct 19, 2016 7.680 8.000 7.680 7.957 2,710 +0.16(+2.02%)
Oct 18, 2016 7.720 7.960 7.600 7.800 11,968 -0.12(-1.52%)
Oct 17, 2016 7.680 7.960 7.600 7.920 6,543 +0.16(+2.06%)
Oct 14, 2016 7.920 8.120 7.700 7.760 20,078 -0.12(-1.52%)
Oct 13, 2016 8.120 8.120 7.800 7.880 1,927 -0.16(-1.99%)
Oct 12, 2016 8.160 8.160 7.920 8.040 6,435 +0.00(+0.00%)
Oct 11, 2016 8.280 8.280 7.880 8.040 9,320 -0.24(-2.90%)
Oct 10, 2016 8.320 8.320 7.840 8.280 7,085 +0.04(+0.49%)
Oct 07, 2016 8.400 8.400 8.240 8.240 930 -0.16(-1.90%)
Oct 06, 2016 8.280 8.400 8.240 8.400 11,100 +0.08(+0.99%)
Oct 05, 2016 8.434 8.434 8.200 8.318 7,900 -0.08(-0.98%)
Oct 04, 2016 8.200 8.400 8.196 8.400 1,182 +0.12(+1.45%)
Oct 03, 2016 8.160 8.400 8.160 8.280 10,455 +0.00(+0.00%)
Sep 30, 2016 8.225 8.360 8.040 8.280 46,087 +0.08(+0.98%)
Sep 29, 2016 8.080 8.280 7.960 8.200 28,073 +0.24(+3.02%)
Sep 28, 2016 7.800 8.080 7.800 7.960 7,634 +0.08(+1.02%)
Sep 27, 2016 7.840 8.000 7.840 7.880 6,930 -0.04(-0.51%)
Sep 26, 2016 7.880 8.040 7.600 7.920 12,445 +0.04(+0.51%)
Sep 23, 2016 8.000 8.040 7.848 7.880 2,063 -0.04(-0.51%)
Sep 22, 2016 7.840 8.040 7.800 7.920 4,798 +0.08(+1.02%)
Sep 21, 2016 7.880 8.000 7.680 7.840 6,495 +0.04(+0.51%)
Sep 20, 2016 7.720 8.000 7.640 7.800 5,791 -0.16(-2.01%)
Sep 19, 2016 8.200 8.200 7.600 7.960 3,867 -0.12(-1.49%)
Sep 16, 2016 8.160 8.160 7.840 8.080 11,274 +0.08(+1.00%)
Sep 15, 2016 7.840 8.080 7.840 8.000 4,242 +0.12(+1.52%)
Sep 14, 2016 8.000 8.200 7.856 7.880 23,272 -0.24(-2.96%)
Sep 13, 2016 8.080 8.240 8.000 8.120 2,007 -0.12(-1.46%)
Sep 12, 2016 8.320 8.360 8.080 8.240 6,641 -0.04(-0.48%)
Sep 09, 2016 8.320 8.480 8.240 8.280 4,578 -0.20(-2.35%)
Sep 08, 2016 8.560 8.560 8.320 8.480 8,803 -0.00(-0.00%)
Sep 07, 2016 8.600 8.600 8.240 8.480 6,150 -0.04(-0.47%)
Sep 06, 2016 8.320 8.560 8.280 8.520 10,110 +0.16(+1.91%)
Sep 02, 2016 8.320 8.360 8.360 8.360 19,750 -0.04(-0.48%)
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.