UTSI

UTStarcom Holdings Corp Historical Stock Prices

$2.66
*  
0.04
1.53%
Get UTSI Alerts
*Delayed - data as of Nov. 21, 2014  -  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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 21-AUG-2014 TO 21-NOV-2014

Date Open High Low Close / Last Volume
16:00  2.61  2.67  2.57  2.66 50,159
11/21/2014 2.66 2.67 2.57 2.66 50,159
11/20/2014 2.5 2.63 2.4895 2.62 33,020
11/19/2014 2.57 2.57 2.4801 2.5 14,385
11/18/2014 2.58 2.6 2.5628 2.57 18,457
11/17/2014 2.67 2.7 2.52 2.57 57,876
11/14/2014 2.75 2.81 2.531 2.7 35,794
11/13/2014 2.54 2.6 2.53 2.54 26,344
11/12/2014 2.53 2.62 2.53 2.57 16,833
11/11/2014 2.53 2.59 2.52 2.54 15,492
11/10/2014 2.57 2.62 2.53 2.56 22,918
11/07/2014 2.57 2.62 2.52 2.56 30,036
11/06/2014 2.601 2.62 2.52 2.57 53,853
11/05/2014 2.51 2.64 2.5 2.6 104,730
11/04/2014 2.53 2.59 2.52 2.52 15,094
11/03/2014 2.5401 2.63 2.5401 2.56 32,084
10/31/2014 2.68 2.7 2.52 2.52 43,184
10/30/2014 2.63 2.7 2.61 2.68 27,360
10/29/2014 2.66 2.68 2.63 2.65 29,556
10/28/2014 2.75 2.75 2.65 2.6664 13,385
10/27/2014 2.78 2.782 2.63 2.7248 29,298
10/24/2014 2.81 2.9 2.76 2.79 15,307
10/23/2014 2.88 2.88 2.8 2.83 43,654
10/22/2014 2.9 2.9 2.85 2.89 6,156
10/21/2014 2.96 2.96 2.7543 2.85 10,525
10/20/2014 2.91 2.95 2.8101 2.94 20,807
10/17/2014 2.9599 2.9599 2.7699 2.93 16,609
10/16/2014 2.77 2.9 2.77 2.9 23,251
10/15/2014 2.72 2.79 2.7 2.79 7,374
10/14/2014 2.75 2.76 2.7132 2.73 7,531
10/13/2014 2.7 2.74 2.65 2.72 24,688
10/10/2014 2.65 2.8 2.64 2.71 33,963
10/09/2014 2.7 2.73 2.57 2.71 176,063
10/08/2014 2.68 2.76 2.66 2.75 8,973
10/07/2014 2.76 2.8 2.68 2.7 20,920
10/06/2014 2.81 2.87 2.73 2.77 37,096
10/03/2014 2.85 2.89 2.84 2.84 18,422
10/02/2014 2.86 2.89 2.82 2.84 25,466
10/01/2014 3.03 3.04 2.87 2.89 65,667
09/30/2014 2.92 3.07 2.9 3.05 24,437
09/29/2014 2.86 3.04 2.86 2.96 54,370
09/26/2014 2.85 2.98 2.81 2.92 112,981
09/25/2014 2.99 3.1 2.84 2.84 241,950
09/24/2014 3.03 3.13 2.99 3.032 120,984
09/23/2014 3.05 3.18 3.01 3.06 218,838
09/22/2014 3.26 3.26 3.09 3.09 145,875
09/19/2014 3.34 3.34 3.11 3.25 258,883
09/18/2014 3.2201 3.35 3.2201 3.32 13,782
09/17/2014 3.3 3.38 3.22 3.23 141,422
09/16/2014 3.37 3.41 3.2 3.23 129,906
09/15/2014 3.46 3.5 3.33 3.42 152,250
09/12/2014 3.49 3.54 3.33 3.43 179,895
09/11/2014 3.49 3.53 3.41 3.52 197,469
09/10/2014 3.52 3.57 3.45 3.5 182,518
09/09/2014 3.45 3.58 3.423 3.49 405,247
09/08/2014 3.5 3.5 3.38 3.44 227,014
09/05/2014 3.19 3.452 3.18 3.44 880,821
09/04/2014 3.03 3.2 3.01 3.2 96,263
09/03/2014 3.05 3.09 3.01 3.06 84,575
09/02/2014 3.12 3.14 3.02 3.07 119,057
08/29/2014 3 3.09 2.92 3.09 84,303
08/28/2014 2.93 3.01 2.88 3 103,770
08/27/2014 3.04 3.04 2.96 2.99 42,658
08/26/2014 2.96 3.02 2.96 2.96 53,788
08/25/2014 2.98 3.04 2.87 2.96 95,776
08/22/2014 2.84 3.02 2.84 2.98 87,479
08/21/2014 2.83 2.9 2.83 2.87 178,744
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?