U.S. Markets open in 9 hrs 23 mins

UTStarcom Holdings Corp. (UTSI)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
1.3400-0.0100 (-0.74%)
At close: 3:51PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 23, 2021------
Jun 22, 20211.36001.41001.33001.34001.340033,500
Jun 21, 20211.33001.38001.33001.35001.350023,600
Jun 18, 20211.37001.40001.34001.34001.340013,700
Jun 17, 20211.32001.41001.32001.39001.390041,800
Jun 16, 20211.41001.44001.38001.38001.380021,200
Jun 15, 20211.38001.48001.38001.41001.410054,400
Jun 14, 20211.37001.46001.37001.38001.380035,200
Jun 11, 20211.49001.49001.36001.40001.400051,600
Jun 10, 20211.44001.49001.41001.43001.430042,600
Jun 09, 20211.46001.46001.37001.45001.450073,000
Jun 08, 20211.41001.50001.41001.43001.430036,800
Jun 07, 20211.44001.48001.41001.43001.4300115,400
Jun 04, 20211.45001.67001.41001.43001.4300370,000
Jun 03, 20211.34001.49001.31001.48001.4800177,700
Jun 02, 20211.33001.38001.32001.35001.350051,400
Jun 01, 20211.33001.38001.31001.35001.350066,100
May 28, 20211.32001.35001.27001.32001.320027,000
May 27, 20211.32001.32001.27001.31001.310070,100
May 26, 20211.32001.34001.31001.31001.310017,000
May 25, 20211.34001.37001.27001.34001.340045,300
May 24, 20211.27001.36001.27001.31001.310076,600
May 21, 20211.30001.31001.26001.27001.270033,000
May 20, 20211.34001.34001.26001.32001.320034,600
May 19, 20211.25001.38001.15001.32001.3200521,900
May 18, 20211.25001.29001.23001.27001.270023,400
May 17, 20211.21001.28001.21001.27001.270018,900
May 14, 20211.24001.25001.20001.23001.230029,200
May 13, 20211.25001.28001.10001.21001.2100170,700
May 12, 20211.29001.29001.24001.25001.250029,800
May 11, 20211.24001.35001.22001.27001.270055,400
May 10, 20211.26001.34001.22001.26001.260053,600
May 07, 20211.27001.34001.26001.26001.260077,600
May 06, 20211.33001.36001.27001.29001.290071,900
May 05, 20211.29001.35001.29001.35001.350033,200
May 04, 20211.32001.34001.26001.29001.290089,600
May 03, 20211.42001.42001.33001.36001.360063,100
Apr 30, 20211.39001.44001.34001.39001.390087,700
Apr 29, 20211.36001.42001.36001.39001.390042,400
Apr 28, 20211.41001.45001.33001.41001.4100210,000
Apr 27, 20211.42001.43001.37001.43001.4300107,600
Apr 26, 20211.35001.43001.25001.40001.4000103,400
Apr 23, 20211.23001.36001.23001.35001.3500115,000
Apr 22, 20211.22001.31001.21001.25001.250033,500
Apr 21, 20211.22001.30001.21001.24001.2400136,500
Apr 20, 20211.28001.30001.20001.23001.2300241,200
Apr 19, 20211.39001.39001.28001.30001.3000390,700
Apr 16, 20211.40001.43001.38001.42001.4200311,800
Apr 15, 20211.51001.56001.43001.45001.4500732,000
Apr 14, 20211.76002.03001.50001.61001.610021,049,100
Apr 13, 20211.47001.59001.40001.55001.55004,496,200
Apr 12, 20211.53001.53001.45001.45001.450089,000
Apr 09, 20211.55001.56001.50001.52001.520079,700
Apr 08, 20211.48001.58001.40001.58001.5800261,900
Apr 07, 20211.56001.67001.43001.47001.4700322,300
Apr 06, 20211.64001.67001.51001.55001.5500101,100
Apr 05, 20211.56001.65001.44001.62001.6200199,400
Apr 01, 20211.45001.53001.43001.51001.510072,500
Mar 31, 20211.43001.45001.41001.41001.410049,200
Mar 30, 20211.40001.46001.36001.45001.4500203,300
Mar 29, 20211.41001.51001.40001.43001.4300151,300
Mar 26, 20211.49001.52001.37001.45001.450085,100
Mar 25, 20211.43001.45001.36001.45001.450033,300
Mar 24, 20211.48001.54001.40001.42001.420065,600
Mar 23, 20211.55001.62001.46001.48001.480073,000
Mar 22, 20211.65001.66001.56001.59001.590079,300
Mar 19, 20211.71001.71001.61001.66001.6600103,100
Mar 18, 20211.75001.78001.63001.70001.7000253,300
Mar 17, 20211.58001.75001.52001.74001.7400461,300
Mar 16, 20211.65001.68001.52001.59001.5900206,800
Mar 15, 20211.51001.60001.50001.60001.6000124,500
Mar 12, 20211.45001.57001.43001.50001.5000223,300
Mar 11, 20211.58001.60001.45001.54001.5400228,900
Mar 10, 20211.48001.58001.38001.56001.5600689,700
Mar 09, 20211.39001.50001.31001.50001.5000215,600
Mar 08, 20211.41001.42001.28001.30001.300086,700
Mar 05, 20211.41001.48001.26001.35001.3500133,500
Mar 04, 20211.57001.62001.33001.36001.3600255,800
Mar 03, 20211.66001.66001.54001.54001.540066,100
Mar 02, 20211.68001.72001.53001.57001.570099,600
Mar 01, 20211.61001.79001.60001.68001.6800127,000
Feb 26, 20211.68001.72001.60001.61001.610099,900
Feb 25, 20211.88001.90001.65001.70001.7000148,600
Feb 24, 20211.81001.87001.81001.82001.820067,300
Feb 23, 20211.98001.98001.67001.81001.8100303,400
Feb 22, 20212.13002.13002.02002.07002.0700120,300
Feb 19, 20212.12002.19002.10002.15002.1500106,100
Feb 18, 20212.18002.20002.08002.12002.1200150,400
Feb 17, 20212.27002.27002.13002.19002.1900139,400
Feb 16, 20212.13002.29002.10002.27002.2700319,300
Feb 12, 20212.20002.20002.07002.10002.1000152,400
Feb 11, 20212.15002.17002.05002.17002.1700219,800
Feb 10, 20212.25002.34002.04002.13002.1300441,700
Feb 09, 20212.12002.25002.10002.25002.2500324,200
Feb 08, 20212.06002.19002.03002.09002.0900556,500
Feb 05, 20211.86002.19001.86002.08002.08001,098,500
Feb 04, 20211.88001.88001.82001.85001.8500181,900
Feb 03, 20211.85001.88001.81001.88001.8800132,000
Feb 02, 20211.89001.89001.81001.82001.820085,700
Feb 01, 20211.91001.92001.80001.81001.8100205,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...