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

Utstarcom Holdings C (NQ: UTSI )

2.880 -0.030 (-1.03%)
Streaming Delayed Price Updated: 1:08 PM EDT, May 24, 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 (%)
Feb 29, 2016 8.520 8.800 8.520 8.640 6,025 +0.08(+0.93%)
Feb 26, 2016 8.560 8.720 8.440 8.560 5,225 +0.16(+1.90%)
Feb 25, 2016 8.000 8.600 8.000 8.400 2,640 +0.04(+0.48%)
Feb 24, 2016 8.068 8.440 8.000 8.360 1,850 +0.00(+0.00%)
Feb 23, 2016 8.360 8.480 8.200 8.360 4,915 -0.20(-2.34%)
Feb 22, 2016 8.464 8.920 8.464 8.560 9,406 +0.24(+2.88%)
Feb 19, 2016 8.440 8.720 8.320 8.320 13,878 -0.32(-3.70%)
Feb 18, 2016 8.680 8.760 8.640 8.640 470 +0.12(+1.41%)
Feb 17, 2016 8.520 8.680 8.480 8.520 2,476 +0.28(+3.40%)
Feb 16, 2016 8.280 8.480 7.880 8.240 1,982 +0.00(+0.00%)
Feb 12, 2016 8.160 8.240 8.240 8.240 2,200 +0.08(+0.98%)
Feb 11, 2016 8.440 8.440 7.960 8.160 7,921 +0.00(+0.00%)
Feb 10, 2016 8.160 8.280 7.920 8.160 2,680 -0.04(-0.49%)
Feb 09, 2016 8.120 8.280 7.760 8.200 5,829 +0.00(+0.00%)
Feb 08, 2016 8.360 8.400 8.120 8.200 3,316 -0.32(-3.76%)
Feb 05, 2016 8.640 8.880 8.360 8.520 8,981 -0.20(-2.29%)
Feb 04, 2016 8.600 8.840 8.400 8.720 8,440 +0.04(+0.46%)
Feb 03, 2016 8.280 8.760 8.280 8.680 5,951 +0.04(+0.46%)
Feb 02, 2016 8.600 8.840 8.480 8.640 12,217 -0.16(-1.87%)
Feb 01, 2016 8.960 8.980 8.800 8.804 8,453 -0.16(-1.74%)
Jan 29, 2016 8.720 9.440 8.720 8.960 6,466 +0.20(+2.26%)
Jan 28, 2016 8.560 8.800 8.560 8.762 4,027 +0.49(+5.87%)
Jan 27, 2016 8.800 8.800 8.276 8.276 4,941 -0.40(-4.65%)
Jan 26, 2016 8.720 8.760 8.680 8.680 3,036 +0.16(+1.83%)
Jan 25, 2016 8.680 8.880 8.320 8.524 4,345 -0.16(-1.80%)
Jan 22, 2016 8.520 8.760 8.240 8.680 13,857 +0.40(+4.83%)
Jan 21, 2016 8.400 8.480 8.280 8.280 5,516 -0.04(-0.48%)
Jan 20, 2016 8.400 8.840 8.000 8.320 14,357 -0.40(-4.59%)
Jan 19, 2016 8.760 9.120 8.440 8.720 11,198 -0.24(-2.68%)
Jan 15, 2016 9.080 8.960 8.960 8.960 9,125 -0.12(-1.32%)
Jan 14, 2016 9.040 9.160 8.480 9.080 11,398 +0.20(+2.25%)
Jan 13, 2016 9.040 9.150 8.480 8.880 13,231 -0.04(-0.45%)
Jan 12, 2016 8.600 9.000 8.560 8.920 14,743 +0.32(+3.72%)
Jan 11, 2016 9.040 9.240 8.440 8.600 12,440 -0.48(-5.29%)
Jan 08, 2016 9.480 9.480 9.040 9.080 5,133 -0.20(-2.16%)
Jan 07, 2016 9.440 9.440 9.240 9.280 7,401 -0.44(-4.53%)
Jan 06, 2016 9.880 9.960 9.720 9.720 5,440 -0.08(-0.82%)
Jan 05, 2016 9.520 9.840 9.404 9.800 3,439 +0.20(+2.08%)
Jan 04, 2016 9.600 9.920 9.120 9.600 4,781 -0.32(-3.23%)
Dec 31, 2015 9.840 9.920 9.920 9.920 4,075 -0.04(-0.40%)
Dec 30, 2015 9.952 10.04 9.952 9.960 8,723 +0.12(+1.22%)
Dec 29, 2015 9.720 10.00 9.720 9.840 4,465 +0.00(+0.00%)
Dec 28, 2015 9.720 10.00 9.680 9.840 3,487 -0.08(-0.81%)
Dec 24, 2015 9.720 9.920 9.920 9.920 900 +0.16(+1.64%)
Dec 23, 2015 9.680 10.00 9.520 9.760 4,310 -0.16(-1.66%)
Dec 22, 2015 9.400 9.924 9.280 9.924 17,891 +0.28(+2.95%)
Dec 21, 2015 10.04 10.04 7.760 9.640 56,781 -0.56(-5.49%)
Dec 18, 2015 10.04 10.40 10.04 10.20 7,565 +0.00(+0.00%)
Dec 17, 2015 10.64 10.64 10.16 10.20 17,461 -0.20(-1.92%)
Dec 16, 2015 10.92 11.16 9.800 10.40 100,549 -0.44(-4.06%)
Dec 15, 2015 10.64 11.68 9.600 10.84 441,429 +1.76(+19.38%)
Dec 14, 2015 8.800 9.640 8.800 9.080 7,187 +0.16(+1.79%)
Dec 11, 2015 9.880 10.00 8.360 8.920 51,466 +0.32(+3.72%)
Dec 10, 2015 8.840 9.080 8.480 8.600 9,060 -0.28(-3.15%)
Dec 09, 2015 9.040 9.200 8.880 8.880 4,890 +0.00(+0.00%)
Dec 08, 2015 8.920 9.120 8.880 8.880 5,583 -0.12(-1.33%)
Dec 07, 2015 9.520 9.550 9.000 9.000 1,965 -0.60(-6.25%)
Dec 04, 2015 9.600 9.680 9.600 9.600 1,647 +0.04(+0.42%)
Dec 03, 2015 9.650 9.840 9.560 9.560 3,763 -0.28(-2.85%)
Dec 02, 2015 9.556 9.840 9.520 9.840 2,867 +0.16(+1.65%)
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.