UTStarcom Holdings Corp. $2.91

down -0.02


22/7/2014 03:59 PM  |  NASDAQ : UTSI  
Industries : Telecommunications / Wireless Communications
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

UTSI historical data

Date Open High Low Close Volume
7/22/20142.942.942.882.9122,552
7/21/20142.912.932.832.9384,192
7/18/20142.822.912.822.893,105
7/17/20142.852.912.842.8542,750
7/16/20142.822.922.822.898,376
7/15/20142.892.912.812.899,077
7/14/20142.832.922.832.883,176
7/11/20142.852.932.812.8415,066
7/10/20142.832.902.822.8720,719
7/9/20142.872.902.842.8623,356
7/8/20142.862.912.812.9159,996
7/7/20142.912.932.862.9123,264
7/3/20142.922.942.872.9254,186
7/2/20142.943.062.892.93121,433
7/1/20142.922.952.892.9149,974
6/30/20142.882.972.872.9352,586
6/27/20142.872.932.792.9377,615
6/26/20142.822.872.822.8731,947
6/25/20142.842.862.802.8418,947
6/24/20142.842.842.802.8323,930
6/23/20142.802.822.802.8212,349
6/20/20142.802.822.782.8017,550
6/19/20142.772.822.742.8218,767
6/18/20142.762.822.752.7916,116
6/17/20142.712.772.712.7612,690
6/16/20142.682.882.682.7433,367
6/13/20142.642.702.612.6624,873
6/12/20142.642.692.622.6413,735
6/11/20142.652.682.602.6214,204
6/10/20142.672.692.672.6912,631
6/9/20142.712.712.582.6419,864
6/6/20142.642.752.582.7577,391
6/5/20142.602.672.582.6786,307
6/4/20142.622.642.622.625,334
6/3/20142.542.662.542.5949,236
6/2/20142.592.642.552.5961,093
5/30/20142.592.662.592.5929,062
5/29/20142.602.632.572.6228,313
5/28/20142.582.622.542.6136,205
5/27/20142.612.672.572.6176,208
5/23/20142.452.662.452.64136,882
5/22/20142.662.702.562.7072,251
5/21/20142.502.602.502.5027,157
5/20/20142.542.582.422.4233,158
5/19/20142.492.602.462.59132,635
5/16/20142.532.582.462.5797,266
5/15/20142.732.782.502.54154,019
5/14/20143.003.042.802.87107,359
5/13/20143.013.042.962.9960,136
5/12/20143.053.063.013.0355,676
5/9/20143.053.083.013.0416,837
5/8/20143.103.103.023.0825,004
5/7/20143.013.103.013.1021,791
5/6/20143.043.083.023.0314,375
5/5/20143.033.093.003.0514,137
5/2/20142.973.082.973.0632,748
5/1/20143.033.052.992.9910,517
4/30/20142.883.092.843.0948,649
4/29/20142.983.042.872.91142,629
4/28/20143.003.042.913.0188,592
4/25/20143.003.032.913.0236,662
4/24/20143.043.043.003.0018,193
4/23/20142.973.042.963.0334,316
4/22/20142.973.002.953.0032,047
4/21/20142.893.002.892.9967,909
4/17/20142.842.932.832.9224,306
4/16/20142.812.912.812.8667,396
4/15/20142.772.862.762.8351,052
4/14/20142.802.882.772.78180,965
4/11/20142.792.832.672.8379,054
4/10/20142.852.852.792.8136,371
4/9/20142.772.852.752.8531,349
4/8/20142.762.842.752.7840,795
4/7/20142.792.812.722.7937,546
4/4/20142.772.842.722.7928,674
4/3/20142.842.852.682.7867,375
4/2/20142.722.812.722.7995,451
4/1/20142.702.782.702.7257,146
3/31/20142.692.742.682.7254,076
3/28/20142.682.752.642.7077,402
3/27/20142.692.692.572.65123,874
3/26/20142.542.602.522.5580,425
3/25/20142.562.602.542.5657,834
3/24/20142.572.602.502.5650,071
3/21/20142.652.652.522.52367,661
3/20/20142.682.682.552.61138,648
3/19/20142.702.782.602.72213,665
3/18/20142.612.682.612.6480,776
3/17/20142.592.702.592.6449,600
3/14/20142.672.692.612.6173,847
3/13/20142.612.742.602.64261,901
3/12/20142.552.632.552.5640,497
3/11/20142.622.662.552.5569,456
3/10/20142.672.672.552.5530,675
3/7/20142.612.652.602.6017,301
3/6/20142.642.692.622.6921,548
3/5/20142.682.692.572.6617,138
3/4/20142.642.682.642.6434,664
3/3/20142.632.652.562.6515,998
2/28/20142.632.682.592.6227,145
Trading Center