UTSI

UTStarcom Holdings Corp. Historical Stock Prices

$2.02
*  
0.03
1.46%
Get UTSI Alerts
*Delayed - data as of May 2, 2016  -  Find a broker to begin trading UTSI now
Exchange: NASDAQ
Industry: Consumer Durables
Community Rating:
View:    UTSI Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 02-FEB-2016 TO 02-MAY-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 2.04 2.10 1.89 2.02 205,317
05/02/2016 2.04 2.1 1.89 2.02 205,317
04/29/2016 1.99 2.05 1.9615 2.05 45,724
04/28/2016 1.94 2.03 1.94 1.99 45,302
04/27/2016 1.87 1.99 1.87 1.96 55,800
04/26/2016 1.9 1.92 1.88 1.92 46,703
04/25/2016 1.87 1.9 1.86 1.9 68,392
04/22/2016 1.88 1.89 1.74 1.87 39,236
04/21/2016 1.84 1.91 1.84 1.89 44,820
04/20/2016 1.84 1.85 1.8 1.85 36,322
04/19/2016 1.85 1.9 1.77 1.79 74,530
04/18/2016 1.82 1.8337 1.7602 1.83 93,241
04/15/2016 1.81 1.82 1.59 1.82 788,505
04/14/2016 1.89 1.89 1.73 1.81 251,791
04/13/2016 1.85 1.9 1.83 1.9 62,117
04/12/2016 1.96 1.96 1.85 1.86 117,284
04/11/2016 1.92 1.98 1.88 1.98 61,603
04/08/2016 1.96 1.96 1.89 1.9 27,050
04/07/2016 2.06 2.06 1.88 1.965 54,883
04/06/2016 1.96 2.04 1.92 2.04 17,440
04/05/2016 2 2 1.877 1.95 18,639
04/04/2016 1.83 1.9 1.83 1.83 36,624
04/01/2016 1.82 1.9 1.81 1.81 61,966
03/31/2016 1.92 1.935 1.84 1.84 41,419
03/30/2016 1.955 1.96 1.88 1.91 90,877
03/29/2016 1.94 1.95 1.9001 1.9001 35,036
03/28/2016 1.89 1.95 1.83 1.88 129,101
03/24/2016 1.98 2 1.9 1.9 58,910
03/23/2016 1.91 2.02 1.91 1.99 40,550
03/22/2016 2.05 2.05 1.91 1.91 2,934
03/21/2016 2.001 2.08 2 2 27,314
03/18/2016 1.99 2.09 1.99 2.0032 67,762
03/17/2016 2.16 2.23 1.8 2 1,143,618
03/16/2016 2.11 2.23 2.02 2.18 47,464
03/15/2016 2.18 2.25 2.16 2.2 12,708
03/14/2016 2.23 2.27 2.1 2.1 8,071
03/11/2016 2.21 2.2408 2.1435 2.2408 20,210
03/10/2016 2.24 2.24 2.16 2.16 10,036
03/09/2016 2.21 2.24 2.21 2.225 14,400
03/08/2016 2.26 2.26 2.16 2.16 9,468
03/07/2016 2.23 2.26 2.23 2.24 8,576
03/04/2016 2.19 2.24 2.19 2.2116 26,938
03/03/2016 2.22 2.2301 2.14 2.17 57,450
03/02/2016 2.18 2.22 2.09 2.19 53,246
03/01/2016 2.22 2.257 2.1701 2.1701 9,310
02/29/2016 2.13 2.2 2.13 2.16 24,100
02/26/2016 2.14 2.18 2.11 2.14 20,901
02/25/2016 2 2.15 2 2.1 10,560
02/24/2016 2.017 2.11 2 2.09 7,400
02/23/2016 2.09 2.12 2.05 2.09 19,660
02/22/2016 2.116 2.23 2.116 2.14 37,627
02/19/2016 2.11 2.18 2.075 2.08 55,514
02/18/2016 2.17 2.19 2.16 2.16 1,880
02/17/2016 2.13 2.17 2.12 2.13 9,904
02/16/2016 2.07 2.12 1.97 2.06 7,931
02/12/2016 2.04 2.09 2.03 2.06 8,795
02/11/2016 2.11 2.11 1.99 2.04 31,687
02/10/2016 2.04 2.07 1.98 2.04 10,723
02/09/2016 2.03 2.07 1.94 2.05 23,316
02/08/2016 2.09 2.1 2.0301 2.05 13,266
02/05/2016 2.16 2.22 2.09 2.13 35,927
02/04/2016 2.15 2.21 2.1 2.18 33,761
02/03/2016 2.07 2.19 2.07 2.17 23,804
02/02/2016 2.15 2.21 2.12 2.16 48,868
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?