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 (%)
Jul 31, 2015 7.640 7.880 7.640 7.800 1,272 -0.04(-0.51%)
Jul 30, 2015 7.240 7.880 7.240 7.840 4,263 +0.00(+0.00%)
Jul 29, 2015 7.880 7.880 7.480 7.840 1,462 -0.04(-0.51%)
Jul 28, 2015 7.320 7.880 7.320 7.880 5,107 +0.12(+1.55%)
Jul 27, 2015 7.600 7.840 7.600 7.760 1,115 -0.08(-1.02%)
Jul 24, 2015 7.434 7.880 7.434 7.840 1,101 +0.04(+0.51%)
Jul 23, 2015 7.720 7.880 7.640 7.800 1,493 +0.20(+2.63%)
Jul 22, 2015 7.480 7.680 7.480 7.600 2,224 -0.04(-0.53%)
Jul 21, 2015 7.440 7.840 7.400 7.640 2,554 +0.16(+2.14%)
Jul 20, 2015 7.480 7.640 7.320 7.480 3,032 -0.16(-2.09%)
Jul 17, 2015 7.720 7.800 7.520 7.640 12,278 -0.08(-1.04%)
Jul 16, 2015 7.880 7.880 7.720 7.720 3,732 -0.16(-2.03%)
Jul 15, 2015 7.680 7.920 7.680 7.880 3,501 +0.00(+0.00%)
Jul 14, 2015 7.800 7.920 7.761 7.880 8,432 +0.12(+1.55%)
Jul 13, 2015 7.800 7.920 7.640 7.760 5,107 +0.04(+0.52%)
Jul 10, 2015 7.720 7.844 7.720 7.720 9,410 +0.16(+2.12%)
Jul 09, 2015 7.320 7.760 7.316 7.560 10,077 +0.28(+3.85%)
Jul 08, 2015 6.960 7.880 6.640 7.280 33,646 +0.16(+2.25%)
Jul 07, 2015 7.560 7.600 7.000 7.120 24,127 -0.68(-8.72%)
Jul 06, 2015 7.840 7.840 7.680 7.800 4,904 -0.08(-1.02%)
Jul 02, 2015 7.920 7.880 7.880 7.880 5,500 -0.12(-1.50%)
Jul 01, 2015 7.880 8.000 7.680 8.000 1,730 +0.04(+0.50%)
Jun 30, 2015 7.920 8.080 7.920 7.960 4,269 +0.12(+1.53%)
Jun 29, 2015 7.800 7.920 7.760 7.840 9,167 -0.12(-1.51%)
Jun 26, 2015 8.158 8.158 7.840 7.960 14,275 -0.20(-2.45%)
Jun 25, 2015 8.200 8.360 8.080 8.160 2,591 -0.20(-2.39%)
Jun 24, 2015 8.200 8.400 8.180 8.360 9,348 +0.00(+0.00%)
Jun 23, 2015 8.320 8.400 8.120 8.360 15,310 +0.00(+0.00%)
Jun 22, 2015 8.480 8.480 8.080 8.360 16,867 +0.40(+5.03%)
Jun 19, 2015 7.480 8.080 7.480 7.960 8,730 +0.04(+0.51%)
Jun 18, 2015 7.880 8.200 7.880 7.920 15,838 -0.04(-0.50%)
Jun 17, 2015 7.880 8.320 7.880 7.960 17,014 +0.00(+0.00%)
Jun 16, 2015 7.880 8.000 7.800 7.960 8,081 +0.16(+2.05%)
Jun 15, 2015 7.880 7.880 7.440 7.800 18,100 -0.12(-1.52%)
Jun 12, 2015 7.800 8.080 7.800 7.920 27,477 -0.08(-1.00%)
Jun 11, 2015 7.960 8.000 7.920 8.000 9,524 +0.26(+3.38%)
Jun 10, 2015 8.020 8.020 7.720 7.739 11,584 -0.26(-3.26%)
Jun 09, 2015 7.880 8.000 7.680 8.000 8,420 +0.20(+2.56%)
Jun 08, 2015 7.600 8.000 7.500 7.800 18,224 -0.20(-2.50%)
Jun 05, 2015 6.600 8.320 6.600 8.000 67,092 -0.16(-1.96%)
Jun 04, 2015 8.040 8.160 7.960 8.160 14,359 +0.00(+0.00%)
Jun 03, 2015 8.000 8.160 8.000 8.160 18,661 +0.12(+1.50%)
Jun 02, 2015 8.080 8.080 8.000 8.040 6,403 -0.00(-0.00%)
Jun 01, 2015 8.360 8.400 8.000 8.040 4,669 -0.40(-4.74%)
May 29, 2015 8.080 8.440 8.040 8.440 31,017 +0.24(+2.93%)
May 28, 2015 8.320 8.400 7.920 8.200 5,051 -0.12(-1.44%)
May 27, 2015 8.280 8.440 8.200 8.320 19,321 -0.08(-0.95%)
May 26, 2015 8.600 8.600 8.240 8.400 10,928 -0.32(-3.67%)
May 22, 2015 8.880 8.720 8.720 8.720 15,350 -0.08(-0.91%)
May 21, 2015 8.800 8.840 8.640 8.800 1,999 -0.08(-0.90%)
May 20, 2015 8.520 8.880 8.480 8.880 13,189 +0.28(+3.26%)
May 19, 2015 8.760 8.800 8.240 8.600 24,426 +0.08(+0.94%)
May 18, 2015 8.240 8.560 8.240 8.520 6,073 -0.28(-3.18%)
May 15, 2015 8.560 8.800 8.160 8.800 8,115 +0.32(+3.77%)
May 14, 2015 8.200 8.480 8.200 8.480 10,771 +0.28(+3.41%)
May 13, 2015 7.400 8.200 7.400 8.200 22,943 +0.60(+7.89%)
May 12, 2015 7.756 7.760 7.440 7.600 8,097 +0.00(+0.00%)
May 11, 2015 7.320 8.000 7.320 7.600 29,896 +0.20(+2.70%)
May 08, 2015 7.320 7.440 6.400 7.400 148,454 +0.08(+1.09%)
May 07, 2015 7.840 8.320 7.240 7.320 83,586 -0.72(-8.96%)
May 06, 2015 8.680 8.680 7.996 8.040 52,911 -0.32(-3.83%)
May 05, 2015 9.000 9.080 8.360 8.360 46,724 -0.64(-7.11%)
May 04, 2015 9.280 9.360 8.720 9.000 92,776 -0.36(-3.85%)
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.