UTSI

Historical Stock Prices

$2.18
*  
0.02
0.91%
Get UTSI Alerts
*Delayed - data as of May 22, 2015  -  Find a broker to begin trading UTSI now
Exchange: NASDAQ
Industry: Consumer Durables
Community Rating:
 
 
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 22-FEB-2015 TO 22-MAY-2015

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.
05/22/2015 2.22 2.22 2.06 2.18 61,390
05/21/2015 2.2 2.21 2.16 2.2 7,996
05/20/2015 2.13 2.22 2.12 2.22 52,759
05/19/2015 2.19 2.2 2.06 2.15 97,704
05/18/2015 2.0601 2.14 2.0601 2.13 24,293
05/15/2015 2.14 2.2 2.04 2.2 32,461
05/14/2015 2.05 2.12 2.05 2.12 43,086
05/13/2015 1.85 2.05 1.85 2.05 91,774
05/12/2015 1.939 1.9399 1.86 1.9 32,391
05/11/2015 1.83 2 1.83 1.9 119,586
05/08/2015 1.83 1.86 1.5999 1.85 593,818
05/07/2015 1.96 2.08 1.81 1.83 334,347
05/06/2015 2.17 2.17 1.999 2.01 211,646
05/05/2015 2.25 2.27 2.09 2.09 186,899
05/04/2015 2.32 2.3399 2.18 2.25 371,105
05/01/2015 2.56 2.58 2.1701 2.34 180,780
04/30/2015 2.66 2.69 2.55 2.56 39,154
04/29/2015 2.64 2.64 2.62 2.64 1,148
04/28/2015 2.54 2.63 2.54 2.63 44,175
04/27/2015 2.52 2.62 2.47 2.57 20,685
04/24/2015 2.6 2.6 2.534 2.5495 12,280
04/23/2015 2.57 2.59 2.54 2.58 17,370
04/22/2015 2.57 2.6 2.5557 2.6 12,833
04/21/2015 2.59 2.6 2.57 2.58 2,926
04/20/2015 2.54 2.61 2.54 2.57 21,737
04/17/2015 2.61 2.62 2.58 2.58 23,090
04/16/2015 2.61 2.64 2.59 2.62 43,680
04/15/2015 2.6 2.64 2.59 2.61 15,899
04/14/2015 2.62 2.665 2.59 2.59 57,313
04/13/2015 2.62 2.67 2.62 2.64 33,494
04/10/2015 2.69 2.69 2.63 2.64 42,519
04/09/2015 2.7 2.7 2.66 2.68 62,873
04/08/2015 2.6 2.73 2.6 2.7 42,220
04/07/2015 2.63 2.7 2.55 2.6701 72,672
04/06/2015 2.52 2.6701 2.52 2.64 43,043
04/02/2015 2.7 2.7 2.62 2.64 32,630
04/01/2015 2.63 2.69 2.54 2.69 14,819
03/31/2015 2.66 2.7 2.6101 2.65 79,327
03/30/2015 2.6 2.7 2.6 2.7 34,053
03/27/2015 2.55 2.67 2.55 2.64 9,775
03/26/2015 2.62 2.67 2.57 2.57 37,204
03/25/2015 2.61 2.65 2.58 2.63 21,562
03/24/2015 2.7 2.71 2.61 2.63 37,159
03/23/2015 2.61 2.7 2.61 2.66 32,283
03/20/2015 2.64 2.76 2.6 2.65 87,439
03/19/2015 2.61 2.68 2.55 2.65 53,985
03/18/2015 2.5 2.65 2.48 2.63 23,595
03/17/2015 2.5 2.58 2.33 2.51 117,653
03/16/2015 2.53 2.59 2.47 2.49 39,337
03/13/2015 2.78 2.78 2.485 2.55 101,811
03/12/2015 2.77 2.84 2.75 2.8072 35,632
03/11/2015 2.72 2.81 2.71 2.77 42,782
03/10/2015 2.788 2.79 2.67 2.74 20,159
03/09/2015 2.71 2.75 2.62 2.71 49,523
03/06/2015 2.79 2.84 2.76 2.8 16,184
03/05/2015 2.73 2.87 2.73 2.83 8,231
03/04/2015 2.7501 2.86 2.69 2.7648 16,243
03/03/2015 2.81 2.88 2.8001 2.83 26,637
03/02/2015 2.81 2.88 2.8001 2.86 14,202
02/27/2015 2.736 2.88 2.736 2.8532 5,180
02/26/2015 2.84 2.89 2.8301 2.85 21,370
02/25/2015 2.83 2.87 2.8041 2.87 17,198
02/24/2015 2.83 2.87 2.77 2.87 22,233
02/23/2015 2.83 2.86 2.83 2.83 22,941
*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?