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, 2017 19.16 20.96 18.80 20.64 113,675 +1.48(+7.72%)
Nov 29, 2017 19.08 19.56 18.00 19.16 67,926 +0.32(+1.70%)
Nov 28, 2017 19.56 19.68 16.60 18.84 166,796 -0.72(-3.68%)
Nov 27, 2017 15.20 19.72 15.20 19.56 323,837 +4.40(+29.02%)
Nov 24, 2017 15.56 15.80 15.04 15.16 22,170 -0.08(-0.52%)
Nov 22, 2017 15.16 15.40 14.56 15.24 31,836 +0.00(+0.00%)
Nov 21, 2017 14.96 15.24 14.24 15.24 32,631 +0.19(+1.25%)
Nov 20, 2017 14.40 16.60 14.00 15.05 109,741 +1.85(+14.03%)
Nov 17, 2017 13.12 13.36 13.02 13.20 27,179 +0.16(+1.23%)
Nov 16, 2017 12.88 13.04 12.84 13.04 17,479 +0.16(+1.24%)
Nov 15, 2017 12.80 12.96 12.78 12.88 10,238 +0.12(+0.94%)
Nov 14, 2017 12.75 12.92 12.64 12.76 19,774 +0.08(+0.63%)
Nov 13, 2017 12.76 12.88 12.68 12.68 13,463 -0.04(-0.31%)
Nov 10, 2017 12.68 12.88 12.68 12.72 8,473 +0.04(+0.32%)
Nov 09, 2017 12.52 12.76 12.52 12.68 3,388 +0.12(+0.96%)
Nov 08, 2017 12.52 12.64 12.52 12.56 4,977 +0.04(+0.32%)
Nov 07, 2017 12.64 12.72 12.36 12.52 10,538 -0.16(-1.26%)
Nov 06, 2017 12.76 12.84 12.20 12.68 13,079 -0.20(-1.55%)
Nov 03, 2017 12.80 12.88 12.64 12.88 9,005 +0.00(+0.00%)
Nov 02, 2017 12.80 12.88 12.72 12.88 2,485 +0.08(+0.62%)
Nov 01, 2017 12.84 12.60 12.80 9,567 +0.00(+0.00%)
Oct 31, 2017 12.72 12.80 12.48 12.80 15,035 +0.08(+0.63%)
Oct 30, 2017 12.64 12.72 12.20 12.72 17,711 +0.16(+1.27%)
Oct 27, 2017 12.64 12.64 12.16 12.56 20,600 -0.04(-0.32%)
Oct 26, 2017 12.68 12.72 12.32 12.60 24,700 -0.08(-0.63%)
Oct 25, 2017 12.20 12.68 12.15 12.68 21,148 +0.08(+0.63%)
Oct 24, 2017 12.64 12.64 12.44 12.60 14,455 -0.04(-0.32%)
Oct 23, 2017 12.56 12.68 11.76 12.64 69,471 +0.20(+1.61%)
Oct 20, 2017 12.32 12.52 12.28 12.44 11,135 +0.00(+0.00%)
Oct 19, 2017 12.20 12.52 12.20 12.44 12,073 +0.20(+1.63%)
Oct 18, 2017 12.44 12.72 12.08 12.24 28,142 -0.36(-2.86%)
Oct 17, 2017 12.12 12.68 10.40 12.60 137,087 +0.48(+3.96%)
Oct 16, 2017 11.40 12.12 11.32 12.12 28,747 +0.60(+5.21%)
Oct 13, 2017 11.68 11.72 11.40 11.52 8,051 -0.08(-0.69%)
Oct 12, 2017 11.56 11.72 11.28 11.60 11,431 +0.04(+0.35%)
Oct 11, 2017 11.40 11.72 11.32 11.56 22,231 +0.04(+0.35%)
Oct 10, 2017 11.64 11.64 11.00 11.52 121,451 +0.24(+2.13%)
Oct 09, 2017 10.40 11.36 10.36 11.28 172,613 +0.88(+8.46%)
Oct 06, 2017 9.880 10.52 9.880 10.40 102,872 +0.52(+5.26%)
Oct 05, 2017 9.680 9.880 9.680 9.880 22,571 +0.12(+1.23%)
Oct 04, 2017 9.800 9.800 9.530 9.760 28,514 +0.04(+0.41%)
Oct 03, 2017 9.760 9.760 9.200 9.720 16,379 -0.04(-0.41%)
Oct 02, 2017 9.600 9.769 9.452 9.760 4,848 +0.16(+1.67%)
Sep 29, 2017 9.440 9.600 9.280 9.600 15,655 +0.24(+2.56%)
Sep 28, 2017 9.280 9.440 9.280 9.360 31,668 +0.08(+0.86%)
Sep 27, 2017 9.200 9.280 9.160 9.280 4,737 +0.00(+0.00%)
Sep 26, 2017 9.180 9.280 9.180 9.280 3,314 +0.12(+1.31%)
Sep 25, 2017 9.280 9.280 8.960 9.160 4,229 -0.12(-1.30%)
Sep 22, 2017 9.200 9.280 8.922 9.280 12,259 +0.00(+0.00%)
Sep 21, 2017 9.200 9.280 9.200 9.280 17,563 +0.12(+1.31%)
Sep 20, 2017 9.200 9.400 9.160 9.160 9,012 -0.16(-1.72%)
Sep 19, 2017 9.280 9.360 9.207 9.320 11,161 +0.04(+0.43%)
Sep 18, 2017 9.200 9.280 9.200 9.280 16,417 +0.04(+0.43%)
Sep 15, 2017 9.200 9.320 9.160 9.240 40,556 +0.04(+0.43%)
Sep 14, 2017 8.840 9.280 8.840 9.200 33,073 +0.12(+1.32%)
Sep 13, 2017 9.120 9.200 8.480 9.080 13,995 -0.12(-1.30%)
Sep 12, 2017 8.400 9.280 8.400 9.200 74,811 +0.28(+3.14%)
Sep 11, 2017 8.651 9.000 8.560 8.920 59,387 +0.16(+1.83%)
Sep 08, 2017 8.920 8.920 8.440 8.760 887 -0.13(-1.44%)
Sep 07, 2017 8.880 8.960 8.560 8.888 2,362 +0.01(+0.09%)
Sep 06, 2017 8.720 8.880 8.520 8.880 14,998 +0.16(+1.83%)
Sep 05, 2017 8.400 8.800 8.360 8.720 17,816 +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.