Quantcast
UTSI

UTStarcom Holdings Corp. Historical Stock Prices

$3.1
*  
unch
unch
Get UTSI Alerts
*Delayed - data as of Jul. 17, 2019  -  Find a broker to begin trading UTSI now
Exchange:NASDAQ
Industry: Capital Goods
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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 17-APR-2019 TO 17-JUL-2019

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 3.09 3.10 3.09 3.10 1,259
07/17/2019 3.09 3.1 3.09 3.1 1,259
07/16/2019 3.1 3.105 3.1 3.1 475
07/15/2019 3.1 3.1 3.0692 3.07 8,870
07/12/2019 3.1055 3.1055 3.09 3.1 5,389
07/11/2019 3.096 3.1 3.08 3.09 14,441
07/10/2019 3.075 3.1 3.06 3.09 3,618
07/09/2019 3.06 3.09 3.0515 3.09 13,445
07/08/2019 3.04 3.07 3.04 3.05 10,081
07/05/2019 3.06 3.0907 3.06 3.08 7,579
07/03/2019 3.08 3.12 3.08 3.08 5,112
07/02/2019 3.17 3.1896 3.08 3.08 6,442
07/01/2019 3.11 3.12 3.08 3.08 6,391
06/28/2019 3.1 3.13 3.08 3.08 12,504
06/27/2019 3.12 3.12 3.09 3.09 3,632
06/26/2019 3.13 3.16 3.08 3.08 16,088
06/25/2019 3.095 3.1 3.08 3.08 6,184
06/24/2019 3.1 3.12 3.08 3.08 13,858
06/21/2019 3.08 3.13 3.08 3.09 26,426
06/20/2019 3.1 3.14 3.08 3.08 23,141
06/19/2019 3.0529 3.1 3.0529 3.1 9,532
06/18/2019 3.12 3.1256 3.06 3.06 26,557
06/17/2019 3.04 3.1 3.04 3.08 19,449
06/14/2019 3.12 3.12 3.07 3.07 11,242
06/13/2019 3.06 3.11 3.021 3.08 22,723
06/12/2019 3.07 3.1 3.07 3.1 10,252
06/11/2019 3.1 3.1575 3.08 3.08 8,567
06/10/2019 3.06 3.16 3.06 3.08 48,731
06/07/2019 3.1 3.11 3.08 3.08 9,663
06/06/2019 3.06 3.1015 3.06 3.07 2,189
06/05/2019 3.07 3.1 3.0653 3.08 13,654
06/04/2019 3.13 3.13 3.08 3.08 23,383
06/03/2019 3.11 3.15 3.11 3.13 26,292
05/31/2019 3.1764 3.1764 3.14 3.14 13,759
05/30/2019 3.2 3.23 3.18 3.18 26,985
05/29/2019 3.16 3.21 3.16 3.18 24,810
05/28/2019 3.21 3.23 3.18 3.18 10,439
05/24/2019 3.19 3.21 3.18 3.18 17,351
05/23/2019 3.17 3.22 3.14 3.18 17,560
05/22/2019 3.17 3.2641 3.13 3.18 18,420
05/21/2019 3.24 3.26 3.18 3.18 18,591
05/20/2019 3.25 3.2836 3.14 3.22 66,031
05/17/2019 3.28 3.34 3.25 3.3 38,251
05/16/2019 3.28 3.328 3.25 3.29 32,981
05/15/2019 3.61 3.6399 3.21 3.29 33,830
05/14/2019 3.19 3.29 3.18 3.25 62,275
05/13/2019 3.27 3.3182 3.2 3.22 23,671
05/10/2019 3.19 3.3222 3.19 3.27 25,878
05/09/2019 3.23 3.25 3.2 3.2 4,937
05/08/2019 3.31 3.31 3.25 3.25 5,136
05/07/2019 3.31 3.39 3.28 3.28 7,083
05/06/2019 3.4 3.4 3.32 3.32 21,153
05/03/2019 3.31 3.45 3.3 3.4 37,509
05/02/2019 3.35 3.4232 3.32 3.33 15,759
05/01/2019 3.3065 3.4648 3.165 3.44 28,800
04/30/2019 3.35 3.35 3.29 3.295 14,546
04/29/2019 3.26 3.35 3.26 3.33 25,152
04/26/2019 3.28 3.3 3.26 3.275 20,248
04/25/2019 3.27 3.335 3.27 3.3 18,994
04/24/2019 3.3 3.31 3.2885 3.305 17,649
04/23/2019 3.3 3.36 3.27 3.29 24,367
04/22/2019 3.33 3.39 3.32 3.32 9,139
04/18/2019 3.38 3.38 3.34 3.36 13,375
04/17/2019 3.41 3.41 3.37 3.37 4,224
*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?



Smart Portfolio