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

Utstarcom Holdings C (NQ: UTSI )

2.910 UNCHANGED
Streaming Delayed Price Updated: 2:21 PM EDT, May 23, 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 (%)
Mar 31, 2017 8.000 9.600 7.800 7.840 156,195 +0.28(+3.70%)
Mar 30, 2017 7.600 7.640 7.440 7.560 7,947 +0.00(+0.00%)
Mar 29, 2017 7.520 7.640 7.480 7.560 4,677 +0.08(+1.05%)
Mar 28, 2017 7.200 7.640 7.200 7.481 7,339 +0.24(+3.33%)
Mar 27, 2017 7.560 7.600 7.240 7.240 6,803 -0.32(-4.23%)
Mar 24, 2017 7.480 7.600 7.480 7.560 3,944 +0.04(+0.53%)
Mar 23, 2017 7.640 7.672 7.520 7.520 3,915 +0.04(+0.53%)
Mar 22, 2017 7.680 7.680 7.480 7.480 14,079 -0.14(-1.80%)
Mar 21, 2017 7.560 7.640 7.560 7.617 1,882 +0.02(+0.23%)
Mar 20, 2017 7.600 7.600 7.459 7.600 11,500 +0.04(+0.53%)
Mar 17, 2017 7.368 7.600 7.015 7.560 17,964 +0.36(+5.00%)
Mar 16, 2017 7.200 7.560 7.160 7.200 1,978 +0.00(+0.00%)
Mar 15, 2017 7.400 7.400 6.880 7.200 20,205 -0.28(-3.74%)
Mar 14, 2017 7.400 7.600 7.400 7.480 291 +0.00(+0.00%)
Mar 13, 2017 7.360 7.520 7.160 7.480 4,287 +0.24(+3.31%)
Mar 10, 2017 7.000 7.640 7.000 7.240 17,797 +0.04(+0.56%)
Mar 09, 2017 7.000 7.320 6.977 7.200 14,325 +0.28(+4.05%)
Mar 08, 2017 7.360 7.360 6.960 6.920 5,352 -0.40(-5.46%)
Mar 07, 2017 7.520 7.520 7.291 7.320 969 -0.09(-1.18%)
Mar 06, 2017 7.360 7.480 7.328 7.408 2,046 +0.09(+1.20%)
Mar 03, 2017 7.080 7.320 7.080 7.320 2,202 +0.24(+3.39%)
Mar 02, 2017 6.905 7.160 6.905 7.080 5,131 +0.20(+2.91%)
Mar 01, 2017 6.760 7.160 6.760 6.880 6,043 +0.08(+1.18%)
Feb 28, 2017 6.956 7.040 6.760 6.800 9,691 +0.04(+0.59%)
Feb 27, 2017 6.920 7.000 6.720 6.760 5,760 -0.44(-6.11%)
Feb 24, 2017 7.000 7.200 6.880 7.200 1,770 +0.36(+5.26%)
Feb 23, 2017 6.920 7.360 6.800 6.840 20,436 -0.08(-1.16%)
Feb 22, 2017 7.000 7.067 6.880 6.920 4,821 +0.00(+0.01%)
Feb 21, 2017 7.000 7.120 6.920 6.920 3,758 -0.24(-3.35%)
Feb 17, 2017 7.160 7.160 7.160 0 +0.32(+4.68%)
Feb 16, 2017 6.920 6.920 6.800 6.840 4,342 -0.06(-0.87%)
Feb 15, 2017 6.880 7.120 6.800 6.900 6,687 -0.02(-0.29%)
Feb 14, 2017 7.000 7.000 6.840 6.920 3,702 -0.20(-2.81%)
Feb 13, 2017 7.080 7.120 6.920 7.120 3,221 +0.00(+0.00%)
Feb 10, 2017 7.080 7.280 7.080 7.120 5,299 -0.08(-1.11%)
Feb 09, 2017 7.120 7.400 7.040 7.200 8,666 +0.00(+0.00%)
Feb 08, 2017 7.000 7.360 6.880 7.200 6,536 +0.20(+2.86%)
Feb 07, 2017 7.160 7.200 6.920 7.000 1,713 -0.20(-2.78%)
Feb 06, 2017 7.080 7.400 6.840 7.200 4,174 +0.08(+1.12%)
Feb 03, 2017 7.040 7.200 7.000 7.120 10,613 +0.28(+4.09%)
Feb 02, 2017 7.040 7.120 6.840 6.840 3,999 -0.20(-2.84%)
Feb 01, 2017 7.280 7.320 7.040 7.040 5,271 -0.32(-4.35%)
Jan 31, 2017 6.880 7.360 6.840 7.360 9,894 +0.52(+7.60%)
Jan 30, 2017 7.000 7.360 6.840 6.840 7,859 -0.28(-3.93%)
Jan 27, 2017 6.960 7.120 6.920 7.120 3,049 +0.20(+2.89%)
Jan 26, 2017 6.920 7.200 6.640 6.920 23,830 -0.12(-1.70%)
Jan 25, 2017 7.000 7.200 7.000 7.040 534 -0.12(-1.68%)
Jan 24, 2017 7.320 7.720 6.840 7.160 50,929 -0.28(-3.76%)
Jan 23, 2017 7.520 7.720 7.360 7.440 2,358 -0.16(-2.11%)
Jan 20, 2017 7.640 7.840 7.480 7.600 3,610 -0.24(-3.06%)
Jan 19, 2017 7.840 7.840 7.200 7.840 37,200 -0.04(-0.51%)
Jan 18, 2017 7.800 7.880 7.640 7.880 1,787 +0.24(+3.14%)
Jan 17, 2017 7.880 7.960 7.562 7.640 6,488 -0.24(-3.05%)
Jan 13, 2017 7.880 7.880 7.880 0 +0.24(+3.14%)
Jan 12, 2017 7.800 7.920 7.560 7.640 376 -0.28(-3.54%)
Jan 11, 2017 7.920 7.920 7.680 7.920 4,073 +0.08(+1.02%)
Jan 10, 2017 7.626 8.000 7.520 7.840 17,247 -0.08(-1.01%)
Jan 09, 2017 7.800 7.960 7.790 7.920 5,945 +0.12(+1.54%)
Jan 06, 2017 8.000 8.000 7.680 7.800 9,558 -0.24(-2.99%)
Jan 05, 2017 7.960 8.040 7.760 8.040 2,165 +0.04(+0.50%)
Jan 04, 2017 7.800 8.000 7.800 8.000 2,002 +0.20(+2.56%)
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.