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

Utstarcom Holdings C (NQ: UTSI )

2.560 -0.230 (-8.24%)
Streaming Delayed Price Updated: 2:15 PM EDT, May 31, 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, 2016 8.225 8.360 8.040 8.280 46,087 +0.08(+0.98%)
Sep 29, 2016 8.080 8.280 7.960 8.200 28,073 +0.24(+3.02%)
Sep 28, 2016 7.800 8.080 7.800 7.960 7,634 +0.08(+1.02%)
Sep 27, 2016 7.840 8.000 7.840 7.880 6,930 -0.04(-0.51%)
Sep 26, 2016 7.880 8.040 7.600 7.920 12,445 +0.04(+0.51%)
Sep 23, 2016 8.000 8.040 7.848 7.880 2,063 -0.04(-0.51%)
Sep 22, 2016 7.840 8.040 7.800 7.920 4,798 +0.08(+1.02%)
Sep 21, 2016 7.880 8.000 7.680 7.840 6,495 +0.04(+0.51%)
Sep 20, 2016 7.720 8.000 7.640 7.800 5,791 -0.16(-2.01%)
Sep 19, 2016 8.200 8.200 7.600 7.960 3,867 -0.12(-1.49%)
Sep 16, 2016 8.160 8.160 7.840 8.080 11,274 +0.08(+1.00%)
Sep 15, 2016 7.840 8.080 7.840 8.000 4,242 +0.12(+1.52%)
Sep 14, 2016 8.000 8.200 7.856 7.880 23,272 -0.24(-2.96%)
Sep 13, 2016 8.080 8.240 8.000 8.120 2,007 -0.12(-1.46%)
Sep 12, 2016 8.320 8.360 8.080 8.240 6,641 -0.04(-0.48%)
Sep 09, 2016 8.320 8.480 8.240 8.280 4,578 -0.20(-2.35%)
Sep 08, 2016 8.560 8.560 8.320 8.480 8,803 -0.00(-0.00%)
Sep 07, 2016 8.600 8.600 8.240 8.480 6,150 -0.04(-0.47%)
Sep 06, 2016 8.320 8.560 8.280 8.520 10,110 +0.16(+1.91%)
Sep 02, 2016 8.320 8.360 8.360 8.360 19,750 -0.04(-0.48%)
Sep 01, 2016 8.360 8.560 8.200 8.400 23,443 -0.08(-0.94%)
Aug 31, 2016 8.520 8.520 8.353 8.480 12,897 +0.04(+0.47%)
Aug 30, 2016 8.160 8.520 8.160 8.440 10,558 +0.16(+1.93%)
Aug 29, 2016 8.160 8.480 8.160 8.280 14,891 -0.08(-0.96%)
Aug 26, 2016 8.160 8.360 8.160 8.360 10,891 +0.08(+0.97%)
Aug 25, 2016 8.000 8.360 8.000 8.280 9,569 +0.12(+1.47%)
Aug 24, 2016 8.280 8.370 8.160 8.160 20,725 -0.12(-1.45%)
Aug 23, 2016 8.160 8.356 8.144 8.280 15,754 +0.16(+1.97%)
Aug 22, 2016 8.320 8.400 8.000 8.120 24,938 -0.20(-2.40%)
Aug 19, 2016 8.334 8.600 8.280 8.320 43,109 -0.08(-0.95%)
Aug 18, 2016 8.160 8.480 8.000 8.400 37,780 +0.12(+1.44%)
Aug 17, 2016 8.240 8.400 8.200 8.280 24,834 -0.04(-0.47%)
Aug 16, 2016 8.320 8.320 8.000 8.320 15,426 +0.12(+1.46%)
Aug 15, 2016 8.240 8.440 8.000 8.200 32,581 -0.04(-0.49%)
Aug 12, 2016 8.320 8.480 7.800 8.240 48,932 +0.32(+4.04%)
Aug 11, 2016 7.720 7.960 7.640 7.920 19,139 +0.12(+1.54%)
Aug 10, 2016 7.680 7.920 7.560 7.800 5,755 +0.04(+0.52%)
Aug 09, 2016 7.600 7.880 7.600 7.760 7,148 +0.04(+0.52%)
Aug 08, 2016 7.520 7.740 7.520 7.720 6,743 +0.04(+0.52%)
Aug 05, 2016 7.520 7.680 7.280 7.680 2,814 +0.12(+1.59%)
Aug 04, 2016 7.560 7.760 7.520 7.560 6,506 -0.12(-1.56%)
Aug 03, 2016 7.586 7.720 7.560 7.680 2,399 -0.04(-0.52%)
Aug 02, 2016 7.760 7.760 7.560 7.720 2,115 +0.12(+1.58%)
Aug 01, 2016 7.800 7.880 7.320 7.600 7,489 +0.00(+0.00%)
Jul 29, 2016 7.760 7.760 7.600 7.600 5,222 +0.08(+1.06%)
Jul 28, 2016 7.600 7.920 7.520 7.520 3,525 -0.20(-2.59%)
Jul 27, 2016 7.800 7.920 7.320 7.720 5,921 -0.20(-2.53%)
Jul 26, 2016 7.592 7.920 7.592 7.920 499 +0.32(+4.21%)
Jul 25, 2016 7.800 8.000 7.480 7.600 7,321 -0.12(-1.55%)
Jul 22, 2016 7.680 7.960 7.560 7.720 8,984 -0.08(-1.03%)
Jul 21, 2016 7.600 7.960 7.600 7.800 3,179 +0.08(+1.04%)
Jul 20, 2016 7.560 8.480 7.560 7.720 38,500 +0.28(+3.76%)
Jul 19, 2016 7.200 7.800 7.200 7.440 5,307 +0.36(+5.08%)
Jul 18, 2016 7.251 7.480 6.640 7.080 23,273 -0.16(-2.21%)
Jul 15, 2016 7.600 7.636 7.240 7.240 7,663 +0.00(+0.00%)
Jul 14, 2016 7.120 7.600 7.120 7.240 5,186 +0.16(+2.26%)
Jul 13, 2016 7.760 7.840 6.920 7.080 24,817 -0.76(-9.69%)
Jul 12, 2016 7.880 7.920 7.760 7.840 1,938 -0.08(-1.01%)
Jul 11, 2016 7.880 7.920 7.760 7.920 2,100 +0.00(+0.00%)
Jul 08, 2016 7.880 7.920 7.840 7.920 2,264 -0.04(-0.50%)
Jul 07, 2016 7.920 7.960 7.800 7.960 1,317 +0.08(+1.02%)
Jul 05, 2016 7.960 8.000 7.800 7.880 18,424 +0.04(+0.51%)
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.