UTSI - UTStarcom Holdings Corp.

NasdaqGS - NasdaqGS Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 19, 20186.086.085.655.985.9896,800
Jan 18, 20186.066.095.946.066.0647,900
Jan 17, 20185.976.105.806.056.05166,000
Jan 16, 20186.026.115.925.975.97156,900
Jan 12, 20186.116.175.996.056.05123,000
Jan 11, 20186.156.225.966.136.1394,800
Jan 10, 20186.286.285.946.146.14246,300
Jan 09, 20186.496.506.216.336.33183,700
Jan 08, 20186.406.436.126.426.42252,900
Jan 05, 20186.156.346.056.286.28148,500
Jan 04, 20186.196.256.006.086.08115,700
Jan 03, 20186.056.165.886.146.14127,300
Jan 02, 20185.636.095.636.056.05156,100
Dec 29, 20175.655.655.515.635.63144,700
Dec 28, 20175.865.865.515.675.67266,100
Dec 27, 20176.006.145.855.925.92119,300
Dec 26, 20176.026.085.916.036.0389,500
Dec 22, 20176.086.185.986.106.1097,000
Dec 21, 20175.826.205.826.136.13200,800
Dec 20, 20176.156.225.755.825.82333,500
Dec 19, 20176.266.296.106.156.15156,900
Dec 18, 20176.166.426.166.326.32192,300
Dec 15, 20176.326.406.056.156.15180,100
Dec 14, 20176.406.506.186.306.30198,300
Dec 13, 20176.236.516.136.446.44415,700
Dec 12, 20176.006.255.956.236.23290,500
Dec 11, 20175.686.205.605.985.98912,600
Dec 08, 20175.235.365.195.255.25164,400
Dec 07, 20175.195.345.085.215.21163,300
Dec 06, 20174.995.294.945.205.20237,800
Dec 05, 20175.505.624.844.994.99466,600
Dec 04, 20175.265.505.115.505.50359,700
Dec 01, 20175.205.245.025.205.20205,800
Nov 30, 20174.795.244.705.165.16454,700
Nov 29, 20174.774.894.504.794.79271,700
Nov 28, 20174.894.924.154.714.71667,200
Nov 27, 20173.804.933.804.894.891,297,400
Nov 24, 20173.893.953.763.793.7988,700
Nov 22, 20173.793.853.643.813.81127,300
Nov 21, 20173.743.813.563.813.81130,500
Nov 20, 20173.604.153.503.763.76439,000
Nov 17, 20173.283.343.263.303.30108,700
Nov 16, 20173.223.263.213.263.2669,900
Nov 15, 20173.203.243.203.223.2241,000
Nov 14, 20173.193.233.163.193.1979,100
Nov 13, 20173.193.223.173.173.1753,900
Nov 10, 20173.173.223.173.183.1833,900
Nov 09, 20173.133.193.133.173.1713,600
Nov 08, 20173.133.163.133.143.1419,900
Nov 07, 20173.163.183.093.133.1342,200
Nov 06, 20173.193.213.053.173.1752,300
Nov 03, 20173.203.223.163.223.2236,000
Nov 02, 20173.203.223.183.223.229,900
Nov 01, 20173.173.213.153.203.2038,300
Oct 31, 20173.183.203.123.203.2060,100
Oct 30, 20173.163.183.053.183.1870,800
Oct 27, 20173.163.163.043.143.1482,400
Oct 26, 20173.173.183.083.153.1598,800
Oct 25, 20173.053.173.043.173.1784,600
Oct 24, 20173.163.163.113.153.1557,800
Oct 23, 20173.143.172.943.163.16277,900
Oct 20, 20173.083.133.073.113.1144,500
Oct 19, 20173.053.133.053.113.1148,300
Oct 18, 20173.113.183.023.063.06112,600
Oct 17, 20173.033.172.603.153.15548,300
Oct 16, 20172.853.032.833.033.03115,000
Oct 13, 20172.922.932.852.882.8832,200
Oct 12, 20172.892.932.822.902.9045,700
Oct 11, 20172.852.932.832.892.8988,900
Oct 10, 20172.912.912.752.882.88485,800
Oct 09, 20172.602.842.592.822.82690,500
Oct 06, 20172.472.632.472.602.60411,500
Oct 05, 20172.422.472.422.472.4790,300
Oct 04, 20172.452.452.382.442.44114,100
Oct 03, 20172.442.442.302.432.4365,500
Oct 02, 20172.402.442.362.442.4419,400
Sep 29, 20172.362.402.322.402.4062,600
Sep 28, 20172.322.362.322.342.34126,700
Sep 27, 20172.302.322.292.322.3218,900
Sep 26, 20172.302.322.302.322.3213,300
Sep 25, 20172.322.322.242.292.2916,900
Sep 22, 20172.302.322.232.322.3249,000
Sep 21, 20172.302.322.302.322.3270,300
Sep 20, 20172.302.352.292.292.2936,100
Sep 19, 20172.322.342.302.332.3344,600
Sep 18, 20172.302.322.302.322.3265,700
Sep 15, 20172.302.332.292.312.31162,200
Sep 14, 20172.212.322.212.302.30132,300
Sep 13, 20172.282.302.122.272.2756,000
Sep 12, 20172.102.322.102.302.30299,200
Sep 11, 20172.162.252.142.232.23237,600
Sep 08, 20172.232.232.112.192.193,500
Sep 07, 20172.222.242.142.222.229,500
Sep 06, 20172.182.222.132.222.2260,000
Sep 05, 20172.102.202.092.182.1871,300
Sep 01, 20172.112.192.042.182.18154,800
Aug 31, 20172.062.132.052.122.1225,000
Aug 30, 20172.052.082.022.072.0737,900
Aug 29, 20172.012.052.012.052.0516,400
Aug 28, 20172.052.062.032.052.059,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...