UTSI

UTStarcom Holdings Corp Historical Stock Prices

$3.25
*  
0.07
2.11%
Get UTSI Alerts
*Delayed - data as of Sep. 19, 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 19-JUN-2014 TO 19-SEP-2014

Date Open High Low Close / Last Volume
16:00  3.34  3.34  3.11  3.25 258,883
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
08/20/2014 2.83 2.9 2.83 2.85 269,406
08/19/2014 2.84 2.9 2.84 2.87 63,707
08/18/2014 2.75 2.96 2.75 2.9101 87,773
08/15/2014 2.7 2.8 2.7 2.78 20,326
08/14/2014 2.85 2.9 2.76 2.85 41,741
08/13/2014 2.85 2.875 2.8 2.81 19,887
08/12/2014 2.854 2.91 2.81 2.84 32,798
08/11/2014 2.8 2.89 2.8 2.85 62,226
08/08/2014 2.87 2.89 2.7801 2.82 31,568
08/07/2014 2.97 2.99 2.81 2.8925 16,116
08/06/2014 2.81 2.95 2.73 2.86 85,386
08/05/2014 2.81 2.98 2.81 2.85 67,222
08/04/2014 2.96 2.96 2.87 2.88 9,519
08/01/2014 2.99 3 2.85 2.93 20,292
07/31/2014 2.93 3 2.93 2.99 7,804
07/30/2014 2.91 3 2.91 2.98 21,265
07/29/2014 2.92 2.98 2.92 2.98 9,935
07/28/2014 2.96 2.98 2.92 2.98 12,207
07/25/2014 2.92 2.96 2.92 2.96 24,374
07/24/2014 2.9399 2.94 2.8478 2.9207 15,894
07/23/2014 2.89 2.95 2.89 2.94 37,755
07/22/2014 2.94 2.94 2.88 2.91 22,552
07/21/2014 2.91 2.93 2.83 2.93 84,192
07/18/2014 2.82 2.91 2.82 2.89 3,105
07/17/2014 2.85 2.91 2.84 2.85 42,750
07/16/2014 2.82 2.92 2.82 2.89 8,376
07/15/2014 2.89 2.91 2.81 2.89 9,077
07/14/2014 2.83 2.92 2.83 2.88 3,176
07/11/2014 2.85 2.93 2.81 2.84 15,066
07/10/2014 2.83 2.9 2.82 2.87 20,719
07/09/2014 2.87 2.9 2.842 2.86 23,356
07/08/2014 2.86 2.91 2.81 2.91 59,996
07/07/2014 2.91 2.93 2.86 2.91 23,264
07/03/2014 2.924 2.94 2.87 2.92 54,186
07/02/2014 2.94 3.06 2.89 2.93 121,433
07/01/2014 2.92 2.9501 2.89 2.91 49,974
06/30/2014 2.88 2.97 2.87 2.93 52,586
06/27/2014 2.87 2.93 2.79 2.93 77,615
06/26/2014 2.82 2.87 2.82 2.87 31,947
06/25/2014 2.84 2.86 2.8 2.84 18,947
06/24/2014 2.84 2.84 2.8 2.83 23,930
06/23/2014 2.8 2.82 2.8 2.82 12,349
06/20/2014 2.8 2.8199 2.78 2.8 17,550
06/19/2014 2.77 2.82 2.74 2.82 18,767
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?