UTSTARCOM HOLDINGS CORP ORDINA $2.86

up +0.03


22/5/2013 01:22 PM  |  NASDAQ : UTSI  |  Industries : Manufacturing / Communications Equipment Manufacturing
Type:

UTSI historical data

Date Open High Low Close Volume
5/21/2013 2.86 2.86 2.81 2.83 631
5/20/2013 2.81 2.90 2.81 2.89 334
5/17/2013 2.81 2.91 2.81 2.89 606
5/16/2013 2.85 2.98 2.81 2.82 1238
5/15/2013 2.81 2.90 2.81 2.86 508
5/14/2013 2.83 2.88 2.81 2.84 363
5/13/2013 2.80 2.87 2.79 2.81 668
5/10/2013 2.81 2.83 2.81 2.82 69
5/9/2013 2.81 2.84 2.76 2.84 624
5/8/2013 2.81 2.84 2.81 2.81 313
5/7/2013 2.81 2.83 2.80 2.81 273
5/6/2013 2.78 2.84 2.78 2.84 596
5/3/2013 2.79 2.83 2.79 2.82 514
5/2/2013 2.63 2.79 2.63 2.78 208
5/1/2013 2.77 2.77 2.62 2.67 845
4/30/2013 2.78 2.79 2.77 2.77 668
4/29/2013 2.78 2.81 2.78 2.79 608
4/26/2013 2.78 2.81 2.78 2.78 243
4/25/2013 2.72 2.82 2.72 2.80 358
4/24/2013 2.71 2.76 2.71 2.74 217
4/23/2013 2.71 2.75 2.71 2.72 254
4/22/2013 2.65 2.72 2.62 2.69 387
4/19/2013 2.62 2.67 2.62 2.66 197
4/18/2013 2.60 2.65 2.60 2.65 151
4/17/2013 2.62 2.63 2.58 2.60 422
4/16/2013 2.70 2.70 2.61 2.62 1131
4/15/2013 2.76 2.77 2.68 2.70 1336
4/12/2013 2.79 2.79 2.76 2.79 271
4/11/2013 2.82 2.82 2.78 2.80 309
4/10/2013 2.80 2.84 2.78 2.82 513
4/9/2013 2.79 2.84 2.79 2.80 763
4/8/2013 2.77 2.82 2.76 2.79 359
4/5/2013 2.76 2.80 2.75 2.80 265
4/4/2013 2.74 2.79 2.73 2.77 386
4/3/2013 2.76 2.77 2.72 2.74 406
4/2/2013 2.80 2.80 2.74 2.74 1822
4/1/2013 2.80 2.83 2.76 2.81 1042
3/28/2013 2.73 2.82 2.73 2.81 1253
3/27/2013 2.92 3.10 2.72 2.78 12480
3/26/2013 2.17 2.39 2.17 2.36 456
3/25/2013 2.19 2.35 2.13 2.21 682
3/22/2013 2.05 2.20 2.05 2.13 1545
3/21/2013 2.28 2.31 2.10 2.25 3190
3/20/2013 2.34 2.37 2.31 2.31 1812
3/19/2013 2.28 2.40 2.28 2.37 1722
3/18/2013 2.61 2.61 2.16 2.25 5512
3/15/2013 2.82 2.88 2.40 2.67 7577
3/14/2013 2.88 2.88 2.82 2.88 1688
3/13/2013 2.79 2.88 2.79 2.88 1555
3/12/2013 2.82 2.82 2.79 2.79 968
3/11/2013 2.82 2.82 2.79 2.82 364
3/8/2013 2.79 2.85 2.79 2.82 1471
3/7/2013 2.79 2.82 2.79 2.82 738
3/6/2013 2.79 2.85 2.79 2.82 348
3/5/2013 2.82 2.82 2.76 2.79 980
3/4/2013 2.82 2.85 2.82 2.82 1154
3/1/2013 2.82 2.85 2.82 2.85 792
2/28/2013 2.82 2.88 2.82 2.85 1404
2/27/2013 2.85 2.88 2.82 2.82 3134
2/26/2013 2.85 2.85 2.85 2.85 2140
2/25/2013 2.85 2.88 2.85 2.85 2207
2/22/2013 2.85 2.88 2.85 2.85 1029
2/21/2013 2.85 2.85 2.85 2.85 2269
2/20/2013 2.85 2.88 2.85 2.85 2152
2/19/2013 2.85 2.91 2.85 2.85 2171
2/15/2013 2.91 2.91 2.91 2.91 594
2/14/2013 2.91 2.91 2.91 2.91 714
2/13/2013 2.91 2.91 2.91 2.91 774
2/12/2013 2.91 2.91 2.91 2.91 596
2/11/2013 2.91 2.94 2.91 2.94 1552
2/8/2013 2.91 2.94 2.91 2.94 570
2/7/2013 2.91 2.94 2.91 2.94 2282
2/6/2013 2.88 2.94 2.88 2.91 538
2/5/2013 2.94 2.94 2.88 2.91 2000
2/4/2013 2.94 2.94 2.91 2.94 349
2/1/2013 2.94 2.94 2.91 2.91 1252
1/31/2013 2.91 2.97 2.91 2.94 955
1/30/2013 2.91 2.91 2.88 2.88 1499
1/29/2013 2.94 2.97 2.91 2.91 415
1/28/2013 2.97 3.03 2.88 3.00 2431
1/25/2013 3.06 3.09 2.91 2.97 3477
1/24/2013 3.06 3.09 3.03 3.06 1285
1/23/2013 3.12 3.12 3.03 3.12 2378
1/22/2013 3.09 3.18 3.06 3.12 1789
1/18/2013 3.12 3.15 3.09 3.15 1448
1/17/2013 3.12 3.18 3.09 3.15 2362
1/16/2013 3.06 3.12 3.03 3.12 4542
1/15/2013 3.15 3.18 3.03 3.12 3082
1/14/2013 3.27 3.27 3.09 3.18 1961
1/11/2013 3.21 3.30 3.15 3.27 1304
1/10/2013 3.30 3.33 3.24 3.24 719
1/9/2013 3.30 3.36 3.24 3.27 483
1/8/2013 3.15 3.42 3.00 3.36 829
1/7/2013 3.33 3.36 3.18 3.30 1905
1/4/2013 3.36 3.45 3.18 3.36 780
1/3/2013 3.33 3.51 3.33 3.45 5544
1/2/2013 3.21 3.45 3.12 3.45 4281
12/31/2012 3.09 3.24 3.00 3.09 11607
12/28/2012 3.06 3.09 3.00 3.00 3140
12/27/2012 3.06 3.09 3.06 3.06 1412
Marketplace
Trading Center