UTSI

UTStarcom Holdings Corp Historical Stock Prices

$2.64
*  
0.07
2.72%
Get UTSI Alerts
*Delayed - data as of Mar. 27, 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 27-DEC-2014 TO 27-MAR-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.
16:00  2.55  2.67  2.55  2.64 9,775
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
02/20/2015 2.85 2.85 2.81 2.81 16,395
02/19/2015 2.82 2.85 2.8 2.84 23,034
02/18/2015 2.84 2.86 2.82 2.82 14,500
02/17/2015 2.75 2.84 2.738 2.84 33,364
02/13/2015 2.7 2.76 2.68 2.76 20,293
02/12/2015 2.7 2.75 2.7 2.71 12,275
02/11/2015 2.69 2.74 2.69 2.71 22,333
02/10/2015 2.67 2.73 2.66 2.72 30,717
02/09/2015 2.59 2.7016 2.59 2.69 35,901
02/06/2015 2.7 2.71 2.63 2.65 59,293
02/05/2015 2.66 2.71 2.65 2.7 36,616
02/04/2015 2.65 2.72 2.65 2.66 30,730
02/03/2015 2.6 2.68 2.59 2.65 17,909
02/02/2015 2.6 2.62 2.51 2.52 69,446
01/30/2015 2.66 2.69 2.57 2.6 62,368
01/29/2015 2.69 2.71 2.63 2.67 36,448
01/28/2015 2.68 2.69 2.65 2.68 22,882
01/27/2015 2.87 2.87 2.66 2.69 107,376
01/26/2015 2.83 2.95 2.83 2.87 67,089
01/23/2015 2.95 3 2.87 2.87 43,301
01/22/2015 2.958 3.01 2.94 2.99 37,855
01/21/2015 2.983 3.02 2.91 2.99 62,413
01/20/2015 2.97 3.01 2.94 2.99 79,268
01/16/2015 2.98 3.03 2.9 3 93,645
01/15/2015 2.96 3 2.71 2.98 101,531
01/14/2015 3.02 3.05 2.92 3 89,548
01/13/2015 3.04 3.06 3 3.06 31,553
01/12/2015 2.98 3.04 2.94 3.04 36,309
01/09/2015 2.94 3.01 2.9 3.01 64,875
01/08/2015 2.89 2.94 2.88 2.92 31,623
01/07/2015 2.86 2.92 2.86 2.9 42,651
01/06/2015 2.84 2.86 2.79 2.85 24,881
01/05/2015 2.84 2.87 2.81 2.84 29,108
01/02/2015 2.86 2.8799 2.81 2.82 29,653
12/31/2014 2.73 2.95 2.71 2.83 62,609
12/30/2014 2.71 2.8 2.65 2.77 48,592
12/29/2014 2.61 2.72 2.51 2.7 51,808
*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?