Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Utstarcom Holdings C (NQ: UTSI )

2.900 UNCHANGED
Streaming Delayed Price Updated: 2:41 PM EDT, May 22, 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 (%)
Oct 30, 2015 9.080 9.080 8.720 8.760 15,326 +0.04(+0.46%)
Oct 29, 2015 8.720 9.000 8.240 8.720 15,818 -0.12(-1.35%)
Oct 28, 2015 8.920 8.960 8.600 8.840 9,779 -0.04(-0.45%)
Oct 27, 2015 8.880 9.080 8.800 8.880 9,134 -0.12(-1.33%)
Oct 26, 2015 9.160 9.280 8.840 9.000 5,773 -0.20(-2.17%)
Oct 23, 2015 9.120 9.200 8.928 9.200 5,146 +0.08(+0.87%)
Oct 22, 2015 8.960 9.120 8.960 9.120 2,974 +0.08(+0.88%)
Oct 21, 2015 9.280 9.280 9.000 9.040 2,378 -0.08(-0.88%)
Oct 20, 2015 9.000 9.240 9.000 9.120 3,706 +0.00(+0.00%)
Oct 19, 2015 9.160 9.240 9.120 9.120 9,365 -0.04(-0.44%)
Oct 16, 2015 9.000 9.320 9.000 9.160 7,447 -0.20(-2.14%)
Oct 15, 2015 8.989 9.379 8.989 9.360 10,184 +0.20(+2.18%)
Oct 14, 2015 9.200 9.320 8.960 9.160 12,101 -0.12(-1.29%)
Oct 13, 2015 9.481 9.481 9.200 9.280 9,720 -0.16(-1.69%)
Oct 12, 2015 9.600 9.800 9.440 9.440 5,894 -0.32(-3.28%)
Oct 09, 2015 9.760 9.800 9.600 9.760 1,299 -0.04(-0.41%)
Oct 08, 2015 9.640 9.800 9.480 9.800 6,231 +0.28(+2.94%)
Oct 07, 2015 9.680 9.714 9.520 9.520 3,989 -0.04(-0.42%)
Oct 06, 2015 9.680 9.920 9.560 9.560 19,294 -0.08(-0.83%)
Oct 05, 2015 9.440 9.840 9.440 9.640 22,880 +0.20(+2.12%)
Oct 02, 2015 9.640 9.720 9.440 9.440 21,945 -0.16(-1.67%)
Oct 01, 2015 9.600 9.920 9.560 9.600 16,021 -0.12(-1.23%)
Sep 30, 2015 9.080 9.920 9.000 9.720 89,829 +0.84(+9.46%)
Sep 29, 2015 8.800 9.080 8.440 8.880 49,381 +0.08(+0.91%)
Sep 28, 2015 8.240 8.920 8.200 8.800 34,513 +0.36(+4.27%)
Sep 25, 2015 8.720 8.720 8.400 8.440 6,804 -0.24(-2.76%)
Sep 24, 2015 8.320 8.760 8.200 8.680 14,773 +0.28(+3.33%)
Sep 23, 2015 8.560 8.760 8.400 8.400 4,538 -0.12(-1.41%)
Sep 22, 2015 8.800 8.880 8.520 8.520 6,419 -0.28(-3.18%)
Sep 21, 2015 8.960 9.120 8.520 8.800 23,159 -0.16(-1.79%)
Sep 18, 2015 9.120 9.280 8.960 8.960 42,824 -0.12(-1.32%)
Sep 17, 2015 8.920 9.160 8.844 9.080 32,745 +0.20(+2.25%)
Sep 16, 2015 8.720 8.920 8.640 8.880 7,167 +0.08(+0.91%)
Sep 15, 2015 8.720 8.800 8.480 8.800 10,372 +0.00(+0.00%)
Sep 14, 2015 8.640 8.800 8.280 8.800 10,835 +0.24(+2.80%)
Sep 11, 2015 8.200 8.560 8.200 8.560 28,465 +0.32(+3.88%)
Sep 10, 2015 7.960 8.320 7.960 8.240 14,513 +0.16(+1.98%)
Sep 09, 2015 8.160 8.920 7.800 8.080 112,980 +0.08(+1.00%)
Sep 08, 2015 7.920 8.160 7.920 8.000 5,365 +0.12(+1.52%)
Sep 04, 2015 7.760 7.880 7.880 7.880 3,725 +0.00(+0.00%)
Sep 03, 2015 7.840 8.000 7.720 7.880 7,982 -0.04(-0.51%)
Sep 02, 2015 8.040 8.080 7.880 7.920 7,435 -0.13(-1.61%)
Sep 01, 2015 8.080 8.320 8.040 8.050 11,890 +0.01(+0.12%)
Aug 31, 2015 7.800 8.200 7.760 8.040 32,397 +0.36(+4.69%)
Aug 28, 2015 7.752 7.840 7.640 7.680 6,730 -0.04(-0.52%)
Aug 27, 2015 7.054 7.800 7.054 7.720 5,971 +0.36(+4.89%)
Aug 26, 2015 7.160 7.520 7.058 7.360 6,427 -0.04(-0.54%)
Aug 25, 2015 6.960 7.480 6.960 7.400 6,455 +0.24(+3.35%)
Aug 24, 2015 6.840 7.160 6.600 7.160 10,702 -0.04(-0.56%)
Aug 21, 2015 7.392 7.600 7.200 7.200 6,695 -0.08(-1.10%)
Aug 20, 2015 7.812 7.960 7.280 7.280 14,018 -0.64(-8.08%)
Aug 19, 2015 7.920 8.120 7.800 7.920 9,545 -0.08(-1.00%)
Aug 18, 2015 8.360 9.080 7.800 8.000 73,150 +0.00(+0.00%)
Aug 17, 2015 7.800 8.240 7.800 8.000 12,962 +0.20(+2.56%)
Aug 14, 2015 7.800 8.280 7.800 7.800 31,118 -0.24(-2.99%)
Aug 13, 2015 7.920 8.240 7.840 8.040 56,292 +0.00(+0.00%)
Aug 12, 2015 7.920 8.320 7.920 8.040 43,141 -0.03(-0.40%)
Aug 11, 2015 7.920 8.360 7.920 8.072 14,870 +0.11(+1.41%)
Aug 10, 2015 8.520 8.520 7.880 7.960 21,697 -0.36(-4.33%)
Aug 07, 2015 7.640 8.800 7.640 8.320 48,449 +0.56(+7.22%)
Aug 06, 2015 7.480 7.880 7.480 7.760 11,192 +0.08(+1.04%)
Aug 05, 2015 7.720 7.920 7.400 7.680 1,891 -0.20(-2.54%)
Aug 04, 2015 7.376 7.880 7.364 7.880 1,270 +0.12(+1.55%)
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.