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 (%)
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%)
Aug 03, 2015 7.520 7.800 7.520 7.760 2,321 -0.04(-0.51%)
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%)
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.