$1.91 -0.06 (%) UTStarcom Holdings Corp. - NASDAQ

Jan. 17, 2017 | 03:58 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
1/17/20171.971.991.891.9125,954
1/13/20171.931.971.921.9716,099
1/12/20171.951.981.891.911,506
1/11/20171.981.981.921.9816,293
1/10/20171.912.001.881.9668,991
1/9/20171.951.991.951.9823,783
1/6/20172.002.001.921.9538,233
1/5/20171.992.011.942.018,660
1/4/20171.952.001.952.008,011
1/3/20171.981.991.951.9510,332
12/30/20161.902.001.882.0058,665
12/29/20161.941.991.911.9718,168
12/28/20161.941.991.911.9528,960
12/27/20162.002.001.951.9780,578
12/23/20161.942.001.941.9725,516
12/22/20162.002.001.961.9720,994
12/21/20161.962.001.921.9718,340
12/20/20161.911.991.911.9619,966
12/19/20162.002.001.881.9951,741
12/16/20161.942.001.931.9914,900
12/15/20162.002.001.911.9634,791
12/14/20161.992.001.992.0013,811
12/13/20162.002.011.992.0129,280
12/12/20162.032.031.982.022,832
12/9/20162.052.052.002.0334,507
12/8/20162.022.052.012.0390,125
12/7/20161.982.021.972.024,645
12/6/20161.952.051.952.0114,240
12/5/20162.002.041.961.9868,551
12/2/20161.952.041.952.0220,211
12/1/20161.962.001.961.9818,223
11/30/20162.002.021.951.9847,645
11/29/20162.012.041.962.0035,746
11/28/20162.012.041.972.0220,456
11/25/20162.042.042.012.0417,409
11/23/20162.042.042.012.0414,361
11/22/20162.052.091.922.0520,837
11/21/20162.042.151.962.0828,338
11/18/20162.062.071.952.057,927
11/17/20162.022.082.012.0557,289
11/16/20161.952.051.902.0442,573
11/15/20161.952.031.952.0360,285
11/14/20161.901.951.841.9596,395
11/11/20161.911.941.601.9248,365
11/10/20161.911.981.881.981,508,045
11/9/20161.831.961.831.9339,983
11/8/20161.981.981.901.9619,104
11/7/20161.982.031.982.0029,805
11/4/20161.962.021.952.0224,942
11/3/20161.931.981.871.9850,624
11/2/20161.961.981.951.989,894
11/1/20162.022.021.941.9820,299
10/31/20161.992.051.932.0533,283
10/28/20161.992.051.992.059,100
10/27/20162.032.051.962.0526,238
10/26/20161.992.031.992.0331,434
10/25/20162.032.031.982.035,690
10/24/20162.022.031.992.004,487
10/21/20161.932.031.932.0349,193
10/20/20161.952.001.911.9114,122
10/19/20161.922.001.921.9910,842
10/18/20161.931.991.901.9547,874
10/17/20161.921.991.901.9826,174
10/14/20161.982.031.931.9480,314
10/13/20162.032.031.951.977,710
10/12/20162.042.041.982.0125,741
10/11/20162.072.071.972.0137,283
10/10/20162.082.081.962.0728,340
10/7/20162.102.102.062.063,721
10/6/20162.072.102.062.1044,403
10/5/20162.112.112.052.0831,601
10/4/20162.052.102.052.104,731
10/3/20162.042.102.042.0741,820
9/30/20162.062.092.012.07184,349
9/29/20162.022.071.992.05112,293
9/28/20161.952.021.951.9930,536
9/27/20161.962.001.961.9727,721
9/26/20161.972.011.901.9849,782
9/23/20162.002.011.961.978,252
9/22/20161.962.011.951.9819,194
9/21/20161.972.001.921.9625,980
9/20/20161.932.001.911.9523,165
9/19/20162.052.051.901.9915,468
9/16/20162.042.041.962.0245,096
9/15/20161.962.021.962.0016,970
9/14/20162.002.051.961.9793,088
9/13/20162.022.062.002.038,029
9/12/20162.082.092.012.0626,567
9/9/20162.082.122.062.0718,312
9/8/20162.142.142.082.1235,215
9/7/20162.152.152.062.1224,601
9/6/20162.082.142.072.1340,440
9/2/20162.082.132.022.0978,981
9/1/20162.092.142.052.1093,774
8/31/20162.132.132.092.1251,591
8/30/20162.042.132.042.1142,233
8/29/20162.042.122.042.0759,564
8/26/20162.042.092.042.0943,566
8/25/20162.002.092.002.0738,277
8/24/20162.072.102.042.0482,902
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center