Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Utstarcom Holdings C (NQ: UTSI )

3.020 +0.070 (+2.37%)
Streaming Delayed Price Updated: 3:45 PM EDT, May 17, 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 (%)
May 31, 2022 3.000 3.000 2.700 2.708 6,504 +0.26(+10.49%)
May 27, 2022 2.924 2.924 2.451 2.451 582 -0.52(-17.51%)
May 26, 2022 2.700 2.972 2.445 2.972 7,589 +0.24(+8.85%)
May 25, 2022 2.440 2.730 2.440 2.730 1,595 +0.29(+11.68%)
May 24, 2022 2.444 2.503 2.444 2.444 3,166 -0.00(-0.07%)
May 23, 2022 2.566 2.780 2.445 2.446 3,180 +0.00(+0.07%)
May 20, 2022 2.556 2.599 2.444 2.444 2,333 -0.06(-2.26%)
May 19, 2022 2.461 2.556 2.444 2.501 1,907 +0.04(+1.63%)
May 18, 2022 2.448 2.599 2.448 2.461 2,200 -0.10(-3.84%)
May 17, 2022 2.640 2.760 2.448 2.559 9,982 -0.08(-3.06%)
May 16, 2022 2.760 2.760 2.627 2.640 967 -0.24(-8.33%)
May 13, 2022 2.840 2.960 2.603 2.880 2,647 +0.05(+1.62%)
May 12, 2022 2.641 2.840 2.640 2.834 3,329 +0.03(+1.23%)
May 11, 2022 2.720 2.800 2.640 2.800 4,857 +0.08(+2.91%)
May 10, 2022 2.720 2.800 2.600 2.720 6,078 -0.12(-4.16%)
May 09, 2022 2.840 3.040 2.800 2.838 5,121 -0.00(-0.07%)
May 06, 2022 2.880 2.960 2.840 2.840 1,750 -0.04(-1.42%)
May 05, 2022 3.040 3.040 2.881 2.881 838 -0.06(-2.00%)
May 04, 2022 2.940 3.000 2.909 2.940 2,659 -0.01(-0.50%)
May 03, 2022 2.880 2.993 2.880 2.955 390 -0.01(-0.18%)
May 02, 2022 2.880 3.024 2.880 2.960 550 -0.18(-5.73%)
Apr 29, 2022 3.160 3.360 3.040 3.140 6,775 -0.02(-0.63%)
Apr 28, 2022 3.280 3.280 2.929 3.160 3,706 +0.20(+6.76%)
Apr 27, 2022 2.960 2.960 2.960 2.960 106 -0.12(-3.90%)
Apr 26, 2022 2.920 3.180 2.880 3.080 14,293 +0.06(+2.15%)
Apr 25, 2022 3.240 3.402 2.910 3.015 3,624 -0.14(-4.58%)
Apr 22, 2022 2.921 3.200 2.921 3.160 3,920 +0.24(+8.22%)
Apr 21, 2022 2.920 2.920 2.920 2.920 99 -0.06(-2.01%)
Apr 20, 2022 2.905 3.000 2.905 2.980 2,761 -0.02(-0.67%)
Apr 19, 2022 2.920 3.080 2.904 3.000 4,527 +0.08(+2.74%)
Apr 18, 2022 3.160 3.160 2.920 2.920 1,739 -0.15(-4.74%)
Apr 14, 2022 3.065 3.065 3.065 3.065 92 +0.05(+1.62%)
Apr 13, 2022 3.000 3.260 2.904 3.016 13,036 -0.10(-3.32%)
Apr 12, 2022 2.920 3.160 2.880 3.120 1,226 -0.08(-2.49%)
Apr 11, 2022 2.960 3.200 2.920 3.200 5,912 +0.26(+8.83%)
Apr 08, 2022 3.180 3.180 2.920 2.940 354 -0.08(-2.64%)
Apr 07, 2022 3.024 3.024 2.920 3.020 2,827 +0.14(+4.82%)
Apr 06, 2022 2.880 3.108 2.880 2.881 2,355 -0.30(-9.34%)
Apr 05, 2022 3.040 3.261 3.040 3.178 2,605 -0.08(-2.55%)
Apr 04, 2022 3.200 3.312 2.840 3.261 5,426 +0.06(+1.90%)
Apr 01, 2022 2.860 3.240 2.860 3.200 4,759 +0.32(+11.08%)
Mar 31, 2022 2.720 3.270 2.720 2.881 5,557 -0.17(-5.66%)
Mar 30, 2022 2.800 3.280 2.800 3.054 9,858 -0.22(-6.77%)
Mar 29, 2022 3.200 3.280 3.000 3.275 3,044 -0.00(-0.15%)
Mar 28, 2022 3.080 3.280 3.099 3.280 2,006 +0.18(+5.83%)
Mar 25, 2022 3.284 3.284 2.900 3.099 1,212 -0.21(-6.24%)
Mar 24, 2022 3.400 3.400 3.200 3.306 2,861 +0.15(+4.59%)
Mar 23, 2022 2.960 3.240 2.801 3.160 2,408 +0.08(+2.76%)
Mar 22, 2022 3.091 3.360 2.830 3.076 1,963 -0.02(-0.49%)
Mar 21, 2022 3.000 3.240 2.800 3.091 3,236 -0.17(-5.11%)
Mar 18, 2022 2.804 3.400 2.800 3.257 8,672 +0.34(+11.55%)
Mar 17, 2022 2.880 3.000 2.720 2.920 15,628 -0.08(-2.67%)
Mar 16, 2022 2.892 3.112 2.801 3.000 14,033 +0.21(+7.42%)
Mar 15, 2022 2.800 2.888 2.720 2.793 5,032 -0.17(-5.65%)
Mar 14, 2022 2.801 2.960 2.801 2.960 697 +0.00(+0.00%)
Mar 11, 2022 3.000 3.040 2.840 2.960 5,384 -0.04(-1.32%)
Mar 10, 2022 3.000 3.052 2.960 3.000 4,942 +0.04(+1.19%)
Mar 09, 2022 3.000 3.200 2.960 2.964 3,755 -0.24(-7.37%)
Mar 08, 2022 2.960 3.260 2.960 3.200 7,920 +0.08(+2.43%)
Mar 07, 2022 3.220 3.280 3.040 3.124 1,380 -0.20(-5.89%)
Mar 04, 2022 3.200 3.500 3.086 3.320 12,723 +0.07(+2.24%)
Mar 03, 2022 3.320 3.600 3.100 3.247 6,547 -0.13(-3.93%)
Mar 02, 2022 3.400 3.520 3.015 3.380 3,666 +0.12(+3.83%)
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.