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 (%)
Aug 31, 2016 8.520 8.520 8.353 8.480 12,897 +0.04(+0.47%)
Aug 30, 2016 8.160 8.520 8.160 8.440 10,558 +0.16(+1.93%)
Aug 29, 2016 8.160 8.480 8.160 8.280 14,891 -0.08(-0.96%)
Aug 26, 2016 8.160 8.360 8.160 8.360 10,891 +0.08(+0.97%)
Aug 25, 2016 8.000 8.360 8.000 8.280 9,569 +0.12(+1.47%)
Aug 24, 2016 8.280 8.370 8.160 8.160 20,725 -0.12(-1.45%)
Aug 23, 2016 8.160 8.356 8.144 8.280 15,754 +0.16(+1.97%)
Aug 22, 2016 8.320 8.400 8.000 8.120 24,938 -0.20(-2.40%)
Aug 19, 2016 8.334 8.600 8.280 8.320 43,109 -0.08(-0.95%)
Aug 18, 2016 8.160 8.480 8.000 8.400 37,780 +0.12(+1.44%)
Aug 17, 2016 8.240 8.400 8.200 8.280 24,834 -0.04(-0.47%)
Aug 16, 2016 8.320 8.320 8.000 8.320 15,426 +0.12(+1.46%)
Aug 15, 2016 8.240 8.440 8.000 8.200 32,581 -0.04(-0.49%)
Aug 12, 2016 8.320 8.480 7.800 8.240 48,932 +0.32(+4.04%)
Aug 11, 2016 7.720 7.960 7.640 7.920 19,139 +0.12(+1.54%)
Aug 10, 2016 7.680 7.920 7.560 7.800 5,755 +0.04(+0.52%)
Aug 09, 2016 7.600 7.880 7.600 7.760 7,148 +0.04(+0.52%)
Aug 08, 2016 7.520 7.740 7.520 7.720 6,743 +0.04(+0.52%)
Aug 05, 2016 7.520 7.680 7.280 7.680 2,814 +0.12(+1.59%)
Aug 04, 2016 7.560 7.760 7.520 7.560 6,506 -0.12(-1.56%)
Aug 03, 2016 7.586 7.720 7.560 7.680 2,399 -0.04(-0.52%)
Aug 02, 2016 7.760 7.760 7.560 7.720 2,115 +0.12(+1.58%)
Aug 01, 2016 7.800 7.880 7.320 7.600 7,489 +0.00(+0.00%)
Jul 29, 2016 7.760 7.760 7.600 7.600 5,222 +0.08(+1.06%)
Jul 28, 2016 7.600 7.920 7.520 7.520 3,525 -0.20(-2.59%)
Jul 27, 2016 7.800 7.920 7.320 7.720 5,921 -0.20(-2.53%)
Jul 26, 2016 7.592 7.920 7.592 7.920 499 +0.32(+4.21%)
Jul 25, 2016 7.800 8.000 7.480 7.600 7,321 -0.12(-1.55%)
Jul 22, 2016 7.680 7.960 7.560 7.720 8,984 -0.08(-1.03%)
Jul 21, 2016 7.600 7.960 7.600 7.800 3,179 +0.08(+1.04%)
Jul 20, 2016 7.560 8.480 7.560 7.720 38,500 +0.28(+3.76%)
Jul 19, 2016 7.200 7.800 7.200 7.440 5,307 +0.36(+5.08%)
Jul 18, 2016 7.251 7.480 6.640 7.080 23,273 -0.16(-2.21%)
Jul 15, 2016 7.600 7.636 7.240 7.240 7,663 +0.00(+0.00%)
Jul 14, 2016 7.120 7.600 7.120 7.240 5,186 +0.16(+2.26%)
Jul 13, 2016 7.760 7.840 6.920 7.080 24,817 -0.76(-9.69%)
Jul 12, 2016 7.880 7.920 7.760 7.840 1,938 -0.08(-1.01%)
Jul 11, 2016 7.880 7.920 7.760 7.920 2,100 +0.00(+0.00%)
Jul 08, 2016 7.880 7.920 7.840 7.920 2,264 -0.04(-0.50%)
Jul 07, 2016 7.920 7.960 7.800 7.960 1,317 +0.08(+1.02%)
Jul 05, 2016 7.960 8.000 7.800 7.880 18,424 +0.04(+0.51%)
Jul 01, 2016 7.760 7.840 7.840 7.840 3,600 +0.18(+2.35%)
Jun 30, 2016 7.880 7.920 7.640 7.660 12,769 -0.10(-1.29%)
Jun 29, 2016 7.840 7.880 7.640 7.760 1,922 -0.08(-1.02%)
Jun 28, 2016 7.720 7.840 7.600 7.840 5,646 +0.16(+2.08%)
Jun 27, 2016 7.680 7.800 7.560 7.680 5,832 -0.12(-1.54%)
Jun 24, 2016 7.440 7.800 7.400 7.800 21,409 -0.12(-1.52%)
Jun 23, 2016 7.762 7.960 7.760 7.920 1,855 +0.12(+1.54%)
Jun 22, 2016 7.722 7.800 7.600 7.800 6,400 +0.00(+0.00%)
Jun 21, 2016 7.840 7.840 7.600 7.800 13,722 +0.00(+0.00%)
Jun 20, 2016 7.920 7.920 7.600 7.800 10,065 -0.12(-1.52%)
Jun 17, 2016 7.920 7.960 7.658 7.920 2,757 -0.08(-1.00%)
Jun 16, 2016 7.809 8.000 7.720 8.000 6,431 +0.16(+2.04%)
Jun 15, 2016 7.960 7.960 7.800 7.840 11,954 -0.04(-0.51%)
Jun 14, 2016 7.960 7.960 7.672 7.880 3,048 -0.12(-1.50%)
Jun 13, 2016 7.840 8.080 7.800 8.000 13,359 +0.04(+0.50%)
Jun 10, 2016 7.880 8.120 7.800 7.960 16,901 -0.04(-0.50%)
Jun 09, 2016 7.880 8.040 7.800 8.000 11,006 +0.04(+0.50%)
Jun 08, 2016 8.040 8.040 7.824 7.960 16,011 -0.08(-1.00%)
Jun 07, 2016 7.920 8.040 7.880 8.040 14,511 +0.04(+0.50%)
Jun 06, 2016 8.000 8.040 7.880 8.000 9,718 +0.00(+0.00%)
Jun 03, 2016 7.960 8.040 7.680 8.000 31,950 -0.04(-0.50%)
Jun 02, 2016 8.000 8.040 7.760 8.040 18,958 +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.