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

Utstarcom Holdings C (NQ: UTSI )

2.950 +0.059 (+2.03%)
Streaming Delayed Price Updated: 1:59 PM EDT, May 16, 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 (%)
Jan 31, 2023 4.200 4.200 4.200 4.200 614 +0.11(+2.69%)
Jan 30, 2023 4.850 4.850 4.090 4.090 4,230 -0.81(-16.53%)
Jan 26, 2023 4.900 694 +0.61(+14.22%)
Jan 25, 2023 4.770 5.010 4.290 4.290 3,425 -0.71(-14.20%)
Jan 24, 2023 4.650 5.025 4.650 5.000 5,347 +0.17(+3.63%)
Jan 23, 2023 4.650 4.825 4.650 4.825 630 +0.21(+4.44%)
Jan 20, 2023 4.850 4.850 4.620 4.620 4,198 -0.20(-4.15%)
Jan 19, 2023 4.500 4.820 4.420 4.820 2,127 +0.73(+17.82%)
Jan 18, 2023 4.500 4.650 4.080 4.091 10,979 -0.43(-9.49%)
Jan 17, 2023 4.700 4.700 4.520 4.520 17,029 -0.36(-7.38%)
Jan 13, 2023 4.800 4.900 4.560 4.880 4,549 +0.23(+4.95%)
Jan 12, 2023 4.500 4.750 4.490 4.650 1,828 +0.15(+3.33%)
Jan 11, 2023 4.390 4.500 4.390 4.500 1,697 +0.21(+4.90%)
Jan 10, 2023 4.080 4.290 3.910 4.290 4,104 +0.23(+5.67%)
Jan 09, 2023 3.870 4.120 3.870 4.060 1,854 +0.07(+1.75%)
Jan 06, 2023 3.810 4.030 3.770 3.990 5,434 +0.09(+2.31%)
Jan 05, 2023 3.640 3.980 3.640 3.900 11,045 +0.28(+7.74%)
Jan 04, 2023 3.540 3.620 3.540 3.620 447 +0.08(+2.26%)
Jan 03, 2023 3.640 3.640 3.540 3.540 592 -0.01(-0.28%)
Dec 30, 2022 3.470 3.680 3.470 3.550 1,608 +0.00(+0.00%)
Dec 29, 2022 3.460 3.685 3.460 3.550 1,695 +0.05(+1.43%)
Dec 28, 2022 3.880 4.260 3.460 3.500 4,553 -0.36(-9.33%)
Dec 27, 2022 4.440 4.440 3.860 3.860 2,666 -0.58(-13.06%)
Dec 23, 2022 4.160 4.440 4.070 4.440 6,160 +0.19(+4.57%)
Dec 22, 2022 4.160 4.390 4.140 4.246 4,908 +0.03(+0.62%)
Dec 21, 2022 3.910 4.500 3.910 4.220 4,772 -0.03(-0.71%)
Dec 20, 2022 4.310 4.310 4.240 4.250 1,958 -0.10(-2.30%)
Dec 19, 2022 4.340 4.610 4.340 4.350 1,785 -0.04(-0.91%)
Dec 16, 2022 4.390 4.390 4.390 4.390 571 +0.00(+0.00%)
Dec 15, 2022 4.390 4.390 4.390 4.390 438 -0.11(-2.44%)
Dec 14, 2022 4.530 4.731 4.495 4.500 27,706 -0.17(-3.64%)
Dec 13, 2022 4.220 4.696 4.220 4.670 2,874 +0.42(+9.88%)
Dec 12, 2022 4.460 4.600 4.100 4.250 5,064 -0.39(-8.40%)
Dec 09, 2022 4.740 4.893 4.600 4.639 3,459 +0.09(+1.97%)
Dec 08, 2022 4.760 5.000 4.550 4.550 4,433 -0.16(-3.41%)
Dec 07, 2022 4.620 5.000 4.620 4.710 7,311 -0.07(-1.48%)
Dec 06, 2022 4.770 4.885 4.770 4.782 4,535 +0.02(+0.45%)
Dec 05, 2022 4.629 4.850 4.629 4.760 7,660 +0.12(+2.59%)
Dec 02, 2022 4.490 4.730 4.490 4.640 5,419 +0.23(+5.19%)
Dec 01, 2022 4.150 4.550 4.150 4.411 2,840 +0.41(+10.27%)
Nov 30, 2022 4.410 4.410 4.000 4.000 3,144 -0.42(-9.50%)
Nov 29, 2022 4.270 4.420 4.240 4.420 1,472 +0.03(+0.70%)
Nov 28, 2022 4.280 4.420 4.190 4.389 5,473 -0.03(-0.70%)
Nov 25, 2022 4.140 4.420 4.140 4.420 2,492 +0.11(+2.55%)
Nov 23, 2022 4.030 4.420 4.030 4.310 4,697 +0.41(+10.51%)
Nov 22, 2022 3.920 4.230 3.900 3.900 4,129 +0.06(+1.46%)
Nov 21, 2022 3.900 4.100 3.844 3.844 2,603 -0.46(-10.61%)
Nov 18, 2022 4.160 4.420 4.160 4.300 4,224 +0.12(+2.87%)
Nov 17, 2022 4.040 4.180 4.040 4.180 504 +0.06(+1.46%)
Nov 16, 2022 4.120 4.150 4.120 4.120 824 -0.12(-2.83%)
Nov 15, 2022 4.190 4.320 4.190 4.240 8,759 +0.06(+1.44%)
Nov 14, 2022 4.000 4.250 4.000 4.180 17,621 +0.09(+2.20%)
Nov 11, 2022 4.040 4.300 3.979 4.090 10,810 +0.15(+3.81%)
Nov 10, 2022 3.890 4.330 3.890 3.940 9,535 -0.06(-1.50%)
Nov 09, 2022 3.880 4.000 3.880 4.000 2,140 +0.06(+1.52%)
Nov 08, 2022 3.670 4.020 3.670 3.940 20,658 +0.27(+7.36%)
Nov 07, 2022 3.600 3.670 3.570 3.670 3,339 +0.10(+2.80%)
Nov 04, 2022 4.420 4.420 3.570 3.570 13,305 -0.48(-11.85%)
Nov 03, 2022 3.810 4.150 3.800 4.050 45,712 +0.31(+8.29%)
Nov 02, 2022 3.690 4.049 3.660 3.740 2,908 -0.20(-5.08%)
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.