UTStarcom Holdings Corp. $3.32

up +0.09


18/9/2014 03:59 PM  |  NASDAQ : UTSI  
Industries : Telecommunications / Wireless Communications
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

UTSI historical data

Date Open High Low Close Volume
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
6/4/20142.622.642.622.625,334
6/3/20142.542.662.542.5949,236
6/2/20142.592.642.552.5961,093
5/30/20142.592.662.592.5929,062
5/29/20142.602.632.572.6228,313
5/28/20142.582.622.542.6136,205
5/27/20142.612.672.572.6176,208
5/23/20142.452.662.452.64136,882
5/22/20142.662.702.562.7072,251
5/21/20142.502.602.502.5027,157
5/20/20142.542.582.422.4233,158
5/19/20142.492.602.462.59132,635
5/16/20142.532.582.462.5797,266
5/15/20142.732.782.502.54154,019
5/14/20143.003.042.802.87107,359
5/13/20143.013.042.962.9960,136
5/12/20143.053.063.013.0355,676
5/9/20143.053.083.013.0416,837
5/8/20143.103.103.023.0825,004
5/7/20143.013.103.013.1021,791
5/6/20143.043.083.023.0314,375
5/5/20143.033.093.003.0514,137
5/2/20142.973.082.973.0632,748
5/1/20143.033.052.992.9910,517
4/30/20142.883.092.843.0948,649
4/29/20142.983.042.872.91142,629
Trading Center