$2.79 -0.04 (%) UTStarcom Holdings Corp. - NASDAQ

Oct. 24, 2014 | 03:58 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

UTSI historical data

Date Open High Low Close Volume
10/24/20142.812.902.762.7915,307
10/23/20142.882.882.802.8343,654
10/22/20142.902.902.852.896,156
10/21/20142.962.962.752.8510,525
10/20/20142.912.952.812.9420,807
10/17/20142.962.962.772.9316,609
10/16/20142.772.902.772.9023,251
10/15/20142.722.792.702.797,374
10/14/20142.752.762.712.737,531
10/13/20142.702.742.652.7224,688
10/10/20142.652.802.642.7133,963
10/9/20142.702.732.572.71176,063
10/8/20142.682.762.662.758,973
10/7/20142.762.802.682.7020,920
10/6/20142.812.872.732.7737,096
10/3/20142.852.892.842.8418,422
10/2/20142.862.892.822.8425,466
10/1/20143.033.042.872.8965,667
9/30/20142.923.072.903.0524,437
9/29/20142.863.042.862.9654,370
9/26/20142.852.982.812.92112,981
9/25/20142.993.102.842.84241,950
9/24/20143.033.132.993.03120,984
9/23/20143.053.183.013.06218,838
9/22/20143.263.263.093.09145,875
9/19/20143.343.343.113.25258,883
9/18/20143.223.353.223.3213,782
9/17/20143.303.383.223.23141,422
9/16/20143.373.413.203.23129,906
9/15/20143.463.503.333.42152,250
9/12/20143.493.543.333.43179,895
9/11/20143.493.533.413.52197,469
9/10/20143.523.573.453.50182,518
9/9/20143.453.583.423.49405,247
9/8/20143.503.503.383.44227,014
9/5/20143.193.453.183.44880,821
9/4/20143.033.203.013.2096,263
9/3/20143.053.093.013.0684,575
9/2/20143.123.143.023.07119,057
8/29/20143.003.092.923.0984,303
8/28/20142.933.012.883.00103,770
8/27/20143.043.042.962.9942,658
8/26/20142.963.022.962.9653,788
8/25/20142.983.042.872.9695,776
8/22/20142.843.022.842.9887,479
8/21/20142.832.902.832.87178,744
8/20/20142.832.902.832.85269,406
8/19/20142.842.902.842.8763,707
8/18/20142.752.962.752.9187,773
8/15/20142.702.802.702.7820,326
8/14/20142.852.902.762.8541,741
8/13/20142.852.882.802.8119,887
8/12/20142.852.912.812.8432,798
8/11/20142.802.892.802.8562,226
8/8/20142.872.892.782.8231,568
8/7/20142.972.992.812.8916,116
8/6/20142.812.952.732.8685,386
8/5/20142.812.982.812.8567,222
8/4/20142.962.962.872.889,519
8/1/20142.993.002.852.9320,292
7/31/20142.933.002.932.997,804
7/30/20142.913.002.912.9821,265
7/29/20142.922.982.922.989,935
7/28/20142.962.982.922.9812,207
7/25/20142.922.962.922.9624,374
7/24/20142.942.942.852.9215,894
7/23/20142.892.952.892.9437,755
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center