$1.98 +0.01 (%) UTStarcom Holdings Corp. - NASDAQ

Sep. 26, 2016 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

UTSI historical data

Date Open High Low Close Volume
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
8/23/20162.042.092.042.0763,019
8/22/20162.082.102.002.0399,755
8/19/20162.082.152.072.08172,437
8/18/20162.042.122.002.10151,123
8/17/20162.062.102.052.0799,338
8/16/20162.082.082.002.0861,707
8/15/20162.062.112.002.05130,327
8/12/20162.082.121.952.06195,729
8/11/20161.931.991.911.9879,559
8/10/20161.921.981.891.9523,020
8/9/20161.901.971.901.9428,593
8/8/20161.881.941.881.9326,975
8/5/20161.881.921.821.9211,259
8/4/20161.891.941.881.8926,024
8/3/20161.901.931.891.929,598
8/2/20161.941.941.891.938,462
8/1/20161.951.971.831.9029,957
7/29/20161.941.941.901.9020,891
7/28/20161.901.981.881.8814,100
7/27/20161.951.981.831.9323,687
7/26/20161.901.981.901.981,998
7/25/20161.952.001.871.9029,287
7/22/20161.921.991.891.9335,938
7/21/20161.901.991.901.9512,719
7/20/20161.892.121.891.93154,001
7/19/20161.801.951.801.8621,229
7/18/20161.811.871.661.7793,092
7/15/20161.901.911.811.8130,654
7/14/20161.781.901.781.8120,746
7/13/20161.941.961.731.7799,270
7/12/20161.971.981.941.967,755
7/11/20161.971.981.941.988,402
7/8/20161.971.981.961.989,056
7/7/20161.981.991.951.995,269
7/6/20161.971.991.931.9918,313
7/5/20161.992.001.951.9773,696
7/1/20161.941.971.931.9614,375
6/30/20161.971.981.911.9251,078
6/29/20161.961.971.911.947,691
6/28/20161.931.961.901.9622,587
6/27/20161.921.951.891.9223,328
6/24/20161.861.951.851.9585,638
6/23/20161.941.991.941.987,423
6/22/20161.931.951.901.9525,601
6/21/20161.961.961.901.9554,889
6/20/20161.981.981.901.9540,263
6/17/20161.981.991.911.9811,031
6/16/20161.952.001.932.0025,724
6/15/20161.991.991.951.9647,819
6/14/20161.991.991.921.9712,192
6/13/20161.962.021.952.0053,437
6/10/20161.972.031.951.9967,606
6/9/20161.972.011.952.0044,025
6/8/20162.012.011.961.9964,045
6/7/20161.982.011.972.0158,046
6/6/20162.002.011.962.0038,872
6/3/20161.992.011.922.00127,803
6/2/20162.002.011.942.0175,835
6/1/20162.002.011.972.0156,742
5/31/20162.012.041.972.0184,866
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
  • Showing 1-100 of 1,256 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center