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 (%)
Sep 29, 2023 3.620 3.760 3.620 3.760 17,782 +0.05(+1.29%)
Sep 28, 2023 3.620 3.712 3.620 3.712 4,232 +0.11(+3.12%)
Sep 27, 2023 3.550 3.600 3.540 3.600 4,155 +0.04(+1.11%)
Sep 26, 2023 3.460 3.683 3.460 3.561 12,076 +0.06(+1.73%)
Sep 25, 2023 3.530 3.390 3.390 3.500 1,060 +0.13(+3.86%)
Sep 22, 2023 3.600 3.650 3.370 3.370 1,541 -0.23(-6.39%)
Sep 21, 2023 3.500 3.600 3.370 3.600 4,812 +0.07(+1.98%)
Sep 20, 2023 3.610 3.650 3.530 3.530 827 -0.05(-1.40%)
Sep 19, 2023 3.600 3.600 3.270 3.580 4,882 +0.05(+1.42%)
Sep 18, 2023 3.530 3.530 3.530 3.530 459 -0.11(-3.02%)
Sep 15, 2023 3.600 3.650 3.560 3.640 514 -0.06(-1.62%)
Sep 14, 2023 3.610 3.700 3.600 3.700 866 +0.00(+0.00%)
Sep 13, 2023 3.570 3.700 3.570 3.700 1,368 +0.17(+4.82%)
Sep 12, 2023 3.560 3.580 3.530 3.530 610 -0.15(-4.08%)
Sep 11, 2023 3.570 3.700 3.560 3.680 2,050 +0.14(+3.95%)
Sep 08, 2023 3.570 3.670 3.540 3.540 3,268 -0.05(-1.39%)
Sep 07, 2023 3.580 3.700 3.570 3.590 919 -0.06(-1.64%)
Sep 06, 2023 3.590 3.650 3.580 3.650 1,030 +0.01(+0.36%)
Sep 05, 2023 3.680 3.700 3.500 3.637 6,254 +0.05(+1.31%)
Sep 01, 2023 3.590 3.700 3.590 3.590 4,395 -0.20(-5.28%)
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%)
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.