$1.95 -0.01 (%) UTStarcom Holdings Corp. - NASDAQ

Jul. 31, 2015 | 03:42 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

UTSI historical data

Date Open High Low Close Volume
7/31/20151.911.971.911.955,091
7/30/20151.811.971.811.9617,055
7/29/20151.971.971.871.965,848
7/28/20151.831.971.831.9720,431
7/27/20151.901.961.901.944,461
7/24/20151.861.971.861.964,406
7/23/20151.931.971.911.955,975
7/22/20151.871.921.871.908,897
7/21/20151.861.961.851.9110,216
7/20/20151.871.911.831.8712,130
7/17/20151.931.951.881.9149,115
7/16/20151.971.971.931.9314,930
7/15/20151.921.981.921.9714,007
7/13/20151.951.981.911.9420,431
7/10/20151.931.961.931.9337,643
7/9/20151.831.941.831.8940,309
7/8/20151.741.971.661.82134,584
7/7/20151.891.901.751.7896,509
7/6/20151.961.961.921.9519,617
7/2/20151.982.001.961.9721,973
7/1/20151.972.001.922.006,923
6/30/20151.982.021.981.9917,077
6/29/20151.951.981.941.9636,668
6/26/20152.042.041.961.9957,101
6/25/20152.052.092.022.0410,366
6/24/20152.052.102.052.0937,393
6/23/20152.082.102.032.0961,243
6/22/20152.122.122.022.0967,470
6/19/20151.872.021.871.9934,920
6/18/20151.972.051.971.9863,353
6/17/20151.972.081.971.9968,056
6/16/20151.972.001.951.9932,326
6/15/20151.972.001.861.9572,402
6/12/20151.952.021.951.98109,910
6/11/20151.992.001.982.0038,097
6/10/20152.012.011.931.9446,339
6/9/20151.972.001.922.0033,681
6/8/20151.902.001.881.9572,896
6/5/20151.652.081.652.00268,369
6/4/20152.012.041.992.0457,436
6/3/20152.002.042.002.0474,646
6/2/20152.022.022.002.0125,613
6/1/20152.092.102.002.0118,678
5/29/20152.022.112.012.11124,069
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!