$2.08 +0.04 (%) UTStarcom Holdings Corp. - NASDAQ

Feb. 12, 2016 | 01:07 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

UTSI historical data

Date Open High Low Close Volume
2/11/20162.112.111.992.0431,687
2/10/20162.042.071.982.0410,723
2/9/20162.032.071.942.0523,316
2/8/20162.092.102.032.0513,266
2/5/20162.162.222.092.1335,927
2/4/20162.152.212.102.1833,761
2/3/20162.072.192.072.1723,804
2/2/20162.152.212.122.1648,868
2/1/20162.242.252.202.2033,812
1/29/20162.182.362.182.2425,866
1/28/20162.142.202.142.1916,108
1/27/20162.202.202.072.0719,765
1/26/20162.182.192.172.1712,144
1/25/20162.172.222.082.1317,380
1/22/20162.132.192.062.1755,430
1/21/20162.102.122.072.0722,066
1/20/20162.102.212.002.0857,431
1/19/20162.192.282.112.1844,792
1/15/20162.272.302.122.2436,545
1/14/20162.262.292.122.2745,595
1/13/20162.262.292.122.2252,924
1/12/20162.152.252.142.2358,974
1/11/20162.262.312.112.1549,761
1/8/20162.372.372.262.2720,534
1/7/20162.362.362.312.3229,606
1/6/20162.472.492.432.4321,763
1/5/20162.382.462.352.4513,757
1/4/20162.402.482.282.4019,126
12/31/20152.462.502.422.4816,337
12/30/20152.492.512.492.4934,895
12/29/20152.432.502.432.4617,862
12/28/20152.432.502.422.4613,948
12/24/20152.432.502.432.483,572
12/23/20152.422.502.382.4417,240
12/22/20152.352.482.322.4871,564
12/21/20152.512.511.942.41227,127
12/18/20152.512.602.512.5530,261
12/17/20152.662.662.542.5569,845
12/16/20152.732.792.452.60402,197
12/15/20152.662.922.402.711,766,862
12/14/20152.202.412.202.2728,749
12/11/20152.472.502.092.23205,866
12/10/20152.212.272.122.1536,241
12/9/20152.262.302.222.2219,560
12/8/20152.232.282.222.2222,332
12/7/20152.382.392.252.257,863
12/4/20152.402.422.402.406,588
12/3/20152.412.462.392.3915,052
12/2/20152.392.462.382.4611,468
12/1/20152.402.472.402.4219,823
11/30/20152.452.482.402.426,274
11/27/20152.452.452.402.433,562
11/25/20152.502.532.462.466,069
11/24/20152.502.542.442.5316,823
11/23/20152.432.552.402.5311,762
11/20/20152.462.542.412.4528,269
11/19/20152.502.542.462.467,459
11/18/20152.432.542.432.5224,042
11/17/20152.452.542.452.4612,423
11/16/20152.482.482.382.3813,713
11/13/20152.452.522.452.5112,031
11/12/20152.482.532.472.4730,759
11/11/20152.492.602.492.5242,166
11/10/20152.472.562.452.5633,275
11/9/20152.242.522.222.5045,392
11/6/20152.572.582.502.5775,683
11/5/20152.332.582.332.54233,567
11/4/20152.202.302.202.2630,002
11/3/20152.182.212.142.2018,659
11/2/20152.182.192.122.1720,733
10/30/20152.272.272.182.1961,307
10/29/20152.182.252.062.1863,275
10/28/20152.232.242.152.2139,118
10/27/20152.222.272.202.2236,537
10/26/20152.292.322.212.2523,092
10/23/20152.282.302.232.3020,584
10/22/20152.242.282.242.2811,899
10/21/20152.322.322.252.269,513
10/20/20152.252.312.252.2814,827
10/19/20152.292.312.282.2837,460
10/16/20152.252.332.252.2929,789
10/15/20152.252.352.252.3440,737
10/14/20152.302.332.242.2948,406
10/13/20152.372.372.292.3238,881
10/12/20152.402.452.362.3623,579
10/9/20152.442.452.402.445,199
10/8/20152.412.452.372.4524,926
10/7/20152.422.432.382.3815,958
10/6/20152.422.482.392.3977,179
10/5/20152.362.462.362.4191,520
10/2/20152.412.432.362.3687,782
10/1/20152.402.482.392.4064,085
9/30/20152.272.482.252.43359,316
9/29/20152.202.272.112.22197,524
9/28/20152.062.232.022.20138,053
9/25/20152.182.182.102.1127,219
9/24/20152.082.192.052.1759,095
9/23/20152.142.192.102.1018,152
9/22/20152.202.222.132.1325,679
9/21/20152.242.282.132.2092,638
  • Showing 1-100 of 1,255 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center