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

Utstarcom Holdings C (NQ: UTSI )

2.510 -0.010 (-0.40%)
Streaming Delayed Price Updated: 2:26 PM EDT, Jun 10, 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, 2023 3.700 3.820 3.590 3.790 6,540 -0.06(-1.56%)
Aug 30, 2023 3.690 3.850 3.690 3.850 6,009 +0.01(+0.16%)
Aug 29, 2023 3.700 3.844 3.660 3.844 6,634 +0.02(+0.62%)
Aug 28, 2023 3.590 3.890 3.581 3.820 3,482 +0.23(+6.41%)
Aug 25, 2023 3.400 3.763 3.100 3.590 10,561 +0.03(+0.84%)
Aug 24, 2023 3.535 3.560 3.535 3.560 1,229 +0.08(+2.30%)
Aug 23, 2023 3.410 3.680 3.411 3.480 6,698 +0.12(+3.57%)
Aug 22, 2023 3.360 3.652 3.360 3.360 1,623 -0.16(-4.55%)
Aug 21, 2023 3.770 3.770 3.490 3.520 1,860 -0.30(-7.85%)
Aug 18, 2023 3.770 3.820 3.770 3.820 866 -0.05(-1.29%)
Aug 17, 2023 3.870 3.870 3.820 3.870 842 +0.08(+2.11%)
Aug 16, 2023 3.790 3.815 3.790 3.790 1,520 -0.11(-2.82%)
Aug 15, 2023 3.840 3.900 3.800 3.900 894 +0.15(+4.00%)
Aug 14, 2023 3.780 3.780 3.750 3.750 539 -0.27(-6.72%)
Aug 11, 2023 3.750 4.030 3.750 4.020 1,520 +0.02(+0.50%)
Aug 10, 2023 3.840 4.000 3.840 4.000 2,769 +0.00(+0.00%)
Aug 09, 2023 3.720 4.000 3.720 4.000 1,248 +0.02(+0.50%)
Aug 08, 2023 3.710 3.980 3.710 3.980 4,196 +0.23(+6.13%)
Aug 07, 2023 3.890 3.890 3.750 3.750 2,116 +0.11(+3.02%)
Aug 04, 2023 3.660 4.035 3.640 3.640 8,038 -0.02(-0.55%)
Aug 03, 2023 3.820 4.036 3.660 3.660 10,212 -0.16(-4.19%)
Aug 01, 2023 3.820 837 -0.18(-4.50%)
Jul 31, 2023 3.820 4.010 3.800 4.000 7,648 +0.07(+1.78%)
Jul 28, 2023 3.820 3.985 3.820 3.930 5,929 -0.02(-0.51%)
Jul 27, 2023 3.650 3.981 3.650 3.950 8,093 -0.03(-0.75%)
Jul 26, 2023 3.620 4.150 3.620 3.980 15,050 +0.27(+7.28%)
Jul 25, 2023 3.800 3.810 3.710 3.710 587 -0.24(-6.08%)
Jul 24, 2023 3.660 4.070 3.660 3.950 24,557 +0.10(+2.60%)
Jul 21, 2023 3.660 3.910 3.660 3.850 9,383 +0.14(+3.77%)
Jul 20, 2023 3.730 3.900 3.480 3.710 6,874 -0.06(-1.46%)
Jul 19, 2023 3.724 3.949 3.580 3.765 21,327 +0.01(+0.13%)
Jul 18, 2023 3.250 3.769 3.250 3.760 2,170 +0.34(+9.91%)
Jul 17, 2023 3.500 3.500 3.380 3.421 1,150 -0.32(-8.65%)
Jul 14, 2023 3.350 3.745 3.300 3.745 5,294 +0.45(+13.48%)
Jul 13, 2023 3.190 3.300 3.190 3.300 589 +0.13(+3.95%)
Jul 12, 2023 3.180 3.350 3.175 3.175 2,740 -0.11(-3.21%)
Jul 11, 2023 3.360 3.360 3.135 3.280 3,477 +0.03(+0.92%)
Jul 10, 2023 3.410 3.410 3.200 3.250 1,221 -0.14(-4.13%)
Jul 07, 2023 3.160 3.490 3.160 3.390 2,107 -0.22(-6.09%)
Jul 06, 2023 3.440 3.610 3.440 3.610 1,665 +0.16(+4.71%)
Jul 05, 2023 3.450 3.450 3.350 3.447 3,750 -0.08(-2.34%)
Jun 30, 2023 3.530 490 +0.15(+4.44%)
Jun 29, 2023 3.330 3.695 3.330 3.380 5,037 -0.12(-3.43%)
Jun 28, 2023 3.370 3.500 3.370 3.500 879 +0.10(+2.94%)
Jun 27, 2023 3.340 3.400 3.340 3.400 713 +0.05(+1.49%)
Jun 26, 2023 3.350 3.350 3.350 3.350 833 -0.22(-6.16%)
Jun 23, 2023 3.490 3.740 3.470 3.570 4,579 +0.26(+7.85%)
Jun 22, 2023 3.300 3.500 3.300 3.310 1,182 -0.24(-6.76%)
Jun 21, 2023 3.250 3.550 3.250 3.550 4,599 -0.01(-0.28%)
Jun 20, 2023 3.510 3.610 3.340 3.560 5,202 -0.09(-2.47%)
Jun 16, 2023 3.370 3.650 3.370 3.650 2,276 -0.05(-1.35%)
Jun 15, 2023 3.580 3.700 3.550 3.700 14,720 +0.12(+3.35%)
Jun 14, 2023 3.680 3.800 3.570 3.580 7,438 -0.18(-4.79%)
Jun 13, 2023 3.540 3.840 3.540 3.760 7,299 +0.19(+5.32%)
Jun 12, 2023 3.550 3.570 3.550 3.570 794 -0.01(-0.28%)
Jun 09, 2023 3.580 3.580 3.580 3.580 623 +0.00(+0.00%)
Jun 08, 2023 3.620 3.620 3.570 3.580 538 -0.04(-1.10%)
Jun 07, 2023 3.610 3.620 3.610 3.620 529 -0.22(-5.73%)
Jun 06, 2023 3.580 3.840 3.570 3.840 2,816 +0.14(+3.72%)
Jun 05, 2023 3.560 3.702 3.560 3.702 763 +0.08(+2.27%)
Jun 02, 2023 3.620 3.620 3.620 3.620 657 +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.