$2.05 0.00 (%) UTStarcom Holdings Corp. - NASDAQ

May. 29, 2015 | 02:07 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

UTSI historical data

Date Open High Low Close Volume
5/28/20152.082.101.982.0520,204
5/27/20152.072.112.052.0877,285
5/26/20152.152.152.062.1043,715
5/22/20152.222.222.062.1861,390
5/21/20152.202.212.162.207,996
5/20/20152.132.222.122.2252,759
5/19/20152.192.202.062.1597,704
5/18/20152.062.142.062.1324,293
5/15/20152.142.202.042.2032,461
5/14/20152.052.122.052.1243,086
5/13/20151.852.051.852.0591,774
5/12/20151.941.941.861.9032,391
5/11/20151.832.001.831.90119,586
5/8/20151.831.861.601.85593,818
5/7/20151.962.081.811.83334,347
5/6/20152.172.172.002.01211,646
5/5/20152.252.272.092.09186,899
5/4/20152.322.342.182.25371,105
5/1/20152.562.582.172.34180,780
4/30/20152.662.692.552.5639,154
4/29/20152.642.642.622.641,148
4/28/20152.542.632.542.6344,175
4/27/20152.522.622.472.5720,685
4/24/20152.602.602.532.5512,280
4/23/20152.572.592.542.5817,370
4/22/20152.572.602.562.6012,833
4/21/20152.592.602.572.582,926
4/20/20152.542.612.542.5721,737
4/17/20152.612.622.582.5823,090
4/16/20152.612.642.592.6243,680
4/15/20152.602.642.592.6115,899
4/14/20152.622.672.592.5957,313
4/13/20152.622.672.622.6433,494
4/10/20152.692.692.632.6442,519
4/9/20152.702.702.662.6862,873
4/8/20152.602.732.602.7042,220
4/7/20152.632.702.552.6772,672
4/6/20152.522.672.522.6443,043
4/2/20152.702.702.622.6432,630
4/1/20152.632.692.542.6914,819
3/31/20152.662.702.612.6579,327
3/30/20152.602.702.602.7034,053
3/27/20152.552.672.552.649,775
3/26/20152.622.672.572.5737,204
3/25/20152.612.652.582.6321,562
3/24/20152.702.712.612.6337,159
3/23/20152.612.702.612.6632,283
3/20/20152.642.762.602.6587,439
3/19/20152.612.682.552.6553,985
3/18/20152.502.652.482.6323,595
3/17/20152.502.582.332.51117,653
3/16/20152.532.592.472.4939,337
3/13/20152.782.782.492.55101,811
3/12/20152.772.842.752.8135,632
3/11/20152.722.812.712.7742,782
3/10/20152.792.792.672.7420,159
3/9/20152.712.752.622.7149,523
3/6/20152.792.842.762.8016,184
3/5/20152.732.872.732.838,231
3/4/20152.752.862.692.7716,243
3/3/20152.812.882.802.8326,637
3/2/20152.812.882.802.8614,202
2/27/20152.742.882.742.855,180
2/26/20152.842.892.832.8521,370
2/25/20152.832.872.802.8717,198
2/24/20152.832.872.772.8722,233
2/23/20152.832.862.832.8322,941
2/20/20152.852.852.812.8116,395
2/19/20152.822.852.802.8423,034
2/18/20152.842.862.822.8214,500
2/17/20152.752.842.742.8433,364
2/13/20152.702.762.682.7620,293
2/12/20152.702.752.702.7112,275
2/11/20152.692.742.692.7122,333
2/10/20152.672.732.662.7230,717
2/9/20152.592.702.592.6935,901
2/6/20152.702.712.632.6559,293
2/5/20152.662.712.652.7036,616
2/4/20152.652.722.652.6630,730
2/3/20152.602.682.592.6517,909
2/2/20152.602.622.512.5269,446
1/30/20152.662.692.572.6062,368
1/29/20152.692.712.632.6736,448
1/28/20152.682.692.652.6822,882
1/27/20152.872.872.662.69107,376
1/26/20152.832.952.832.8767,089
1/23/20152.953.002.872.8743,301
1/22/20152.963.012.942.9937,855
1/21/20152.983.022.912.9962,413
1/20/20152.973.012.942.9979,268
1/16/20152.983.032.903.0093,645
1/15/20152.963.002.712.98101,531
1/14/20153.023.052.923.0089,548
1/13/20153.043.063.003.0631,553
1/12/20152.983.042.943.0436,309
1/9/20152.943.012.903.0164,875
1/8/20152.892.942.882.9231,623
1/7/20152.862.922.862.9042,651
1/6/20152.842.862.792.8524,881
1/5/20152.842.872.812.8429,108
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center