$2.02 -0.01 (%) UTStarcom Holdings Corp. - NASDAQ

May. 27, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

UTSI historical data

Date Open High Low Close Volume
5/27/20162.052.051.982.02107,848
5/26/20162.012.051.912.0370,415
5/25/20162.052.051.932.0067,578
5/24/20161.992.041.922.0464,368
5/23/20161.982.011.941.9761,355
5/20/20161.992.011.962.0027,682
5/19/20161.982.011.922.01142,265
5/18/20161.982.071.941.9866,681
5/17/20162.002.021.961.9948,349
5/16/20161.992.031.922.0050,442
5/13/20162.032.052.002.0583,421
5/12/20162.042.051.951.9985,372
5/11/20162.072.071.942.0377,749
5/10/20162.042.082.032.0546,371
5/9/20162.052.082.022.0546,064
5/6/20162.002.091.772.0973,669
5/5/20162.002.052.002.0346,202
5/4/20161.912.021.912.0041,262
5/3/20161.982.051.891.9591,249
5/2/20162.042.101.892.02205,317
4/29/20161.992.051.962.0545,724
4/28/20161.942.031.941.9945,302
4/27/20161.871.991.871.9655,800
4/26/20161.901.921.881.9246,703
4/25/20161.871.901.861.9068,392
4/22/20161.881.891.741.8739,236
4/21/20161.841.911.841.8944,820
4/20/20161.841.851.801.8536,322
4/19/20161.851.901.771.7974,530
4/18/20161.821.831.761.8393,241
4/15/20161.811.821.591.82788,505
4/14/20161.891.891.731.81251,791
4/13/20161.851.901.831.9062,117
4/12/20161.961.961.851.86117,284
4/11/20161.921.981.881.9861,603
4/8/20161.961.961.891.9027,050
4/7/20162.062.061.881.9754,883
4/6/20161.962.041.922.0417,440
4/5/20162.002.001.881.9518,639
4/4/20161.831.901.831.8336,624
4/1/20161.821.901.811.8161,966
3/31/20161.921.941.841.8441,419
3/30/20161.961.961.881.9190,877
3/29/20161.941.951.901.9035,036
3/28/20161.891.951.831.88129,101
3/24/20161.982.001.901.9058,910
3/23/20161.912.021.911.9940,550
3/22/20162.052.051.911.912,934
3/21/20162.002.082.002.0027,314
3/18/20161.992.091.992.0067,762
3/17/20162.162.231.802.001,143,618
3/16/20162.112.232.022.1847,464
3/15/20162.182.252.162.2012,708
3/14/20162.232.272.102.108,071
3/11/20162.212.242.142.2420,210
3/10/20162.242.242.162.1610,036
3/9/20162.212.242.212.2314,400
3/8/20162.262.262.162.169,468
3/7/20162.232.262.232.248,576
3/4/20162.192.242.192.2126,938
3/3/20162.222.232.142.1757,450
3/2/20162.182.222.092.1953,246
3/1/20162.222.262.172.179,310
2/29/20162.132.202.132.1624,100
2/26/20162.142.182.112.1420,901
2/25/20162.002.152.002.1010,560
2/24/20162.022.112.002.097,400
2/23/20162.092.122.052.0919,660
2/22/20162.122.232.122.1437,627
2/19/20162.112.182.082.0855,514
2/18/20162.172.192.162.161,880
2/17/20162.132.172.122.139,904
2/16/20162.072.121.972.067,931
2/12/20162.042.092.032.068,795
2/11/20162.112.111.992.0431,687
2/10/20162.042.071.982.0410,723
2/9/20162.032.071.942.0523,316
2/8/20162.092.102.032.0513,266
2/5/20162.162.222.092.1335,927
2/4/20162.152.212.102.1833,761
2/3/20162.072.192.072.1723,804
2/2/20162.152.212.122.1648,868
2/1/20162.242.252.202.2033,812
1/29/20162.182.362.182.2425,866
1/28/20162.142.202.142.1916,108
1/27/20162.202.202.072.0719,765
1/26/20162.182.192.172.1712,144
1/25/20162.172.222.082.1317,380
1/22/20162.132.192.062.1755,430
1/21/20162.102.122.072.0722,066
1/20/20162.102.212.002.0857,431
1/19/20162.192.282.112.1844,792
1/15/20162.272.302.122.2436,545
1/14/20162.262.292.122.2745,595
1/13/20162.262.292.122.2252,924
1/12/20162.152.252.142.2358,974
1/11/20162.262.312.112.1549,761
1/8/20162.372.372.262.2720,534
1/7/20162.362.362.312.3229,606
1/6/20162.472.492.432.4321,763
  • Showing 1-100 of 1,256 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center