$2.88 +0.01 (%) UTStarcom Holdings Corp. - NASDAQ

Jan. 26, 2015 | 09:48 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

UTSI historical data

Date Open High Low Close Volume
1/23/20152.953.002.872.8743,301
1/22/20152.963.012.942.9937,855
1/21/20152.983.022.912.9962,413
1/20/20152.973.012.942.9979,268
1/16/20152.983.032.903.0093,645
1/15/20152.963.002.712.98101,531
1/14/20153.023.052.923.0089,548
1/13/20153.043.063.003.0631,553
1/12/20152.983.042.943.0436,309
1/9/20152.943.012.903.0164,875
1/8/20152.892.942.882.9231,623
1/7/20152.862.922.862.9042,651
1/6/20152.842.862.792.8524,881
1/5/20152.842.872.812.8429,108
1/2/20152.862.882.812.8229,653
12/31/20142.732.952.712.8362,609
12/30/20142.712.802.652.7748,592
12/29/20142.612.722.512.7051,808
12/26/20142.632.662.622.6448,080
12/24/20142.562.702.562.6735,460
12/23/20142.562.662.522.5953,511
12/22/20142.612.662.512.5875,837
12/19/20142.592.682.592.6327,700
12/18/20142.582.622.562.6125,704
12/17/20142.522.642.522.6031,458
12/16/20142.512.582.512.5718,705
12/15/20142.572.602.522.5528,013
12/12/20142.592.622.522.557,638
12/11/20142.552.642.512.6321,092
12/10/20142.582.612.512.5761,073
12/9/20142.602.652.602.60235,843
12/8/20142.612.652.602.6217,295
12/5/20142.602.662.602.6686,057
12/4/20142.622.652.612.6120,928
12/3/20142.662.702.632.6523,237
12/2/20142.672.702.622.65188,438
12/1/20142.682.682.632.6799,635
11/28/20142.602.712.602.7020,315
11/26/20142.582.652.582.6212,108
11/25/20142.582.672.582.6219,884
11/24/20142.622.672.582.5857,461
11/21/20142.662.672.572.6650,159
11/20/20142.502.632.492.6233,020
11/19/20142.572.572.482.5014,385
11/18/20142.582.602.562.5718,457
11/17/20142.672.702.522.5757,876
11/14/20142.752.812.532.7035,794
11/13/20142.542.602.532.5426,344
11/12/20142.532.622.532.5716,833
11/11/20142.532.592.522.5415,492
11/10/20142.572.622.532.5622,918
11/7/20142.572.622.522.5630,036
11/6/20142.602.622.522.5753,853
11/5/20142.512.642.502.60104,730
11/4/20142.532.592.522.5215,094
11/3/20142.542.632.542.5632,084
10/31/20142.682.702.522.5243,184
10/30/20142.632.702.612.6827,360
10/29/20142.662.682.632.6529,556
10/28/20142.752.752.652.6713,385
10/27/20142.782.782.632.7329,298
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center