UTSI - UTStarcom Holdings Corp.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 05, 20192.96002.97002.96002.96002.96002,637
Dec 04, 20192.98002.98002.97002.98002.98007,300
Dec 03, 20192.96002.98002.96002.98002.98006,000
Dec 02, 20192.99003.02002.96002.98002.98007,500
Nov 29, 20193.00003.00003.00003.00003.0000900
Nov 27, 20192.98003.00002.96003.00003.00006,200
Nov 26, 20192.97003.00002.96002.99002.990010,200
Nov 25, 20192.96003.01002.96002.98002.98004,800
Nov 22, 20192.99002.99002.97002.98002.98008,700
Nov 21, 20192.99003.05002.99003.00003.00005,300
Nov 20, 20192.96002.99002.96002.98002.98008,900
Nov 19, 20192.96002.99002.96002.99002.99007,200
Nov 18, 20192.95002.99002.83002.98002.98001,100
Nov 15, 20192.94003.00002.94002.99002.99007,000
Nov 14, 20193.00003.00002.99003.00003.00002,000
Nov 13, 20192.91002.97002.90002.97002.97003,100
Nov 12, 20192.87002.96002.87002.96002.96004,300
Nov 11, 20192.85002.99002.85002.99002.9900700
Nov 08, 20192.57002.87002.57002.87002.870021,900
Nov 07, 20192.98003.00002.96002.96002.960020,200
Nov 06, 20193.02003.03002.98002.99002.99005,000
Nov 05, 20192.99003.02002.99003.02003.020010,600
Nov 04, 20193.00003.03002.98003.00003.00002,500
Nov 01, 20192.99003.01002.98003.01003.010023,200
Oct 31, 20192.96003.00002.96003.00003.000010,600
Oct 30, 20192.95003.01002.95002.97002.97003,000
Oct 29, 20192.94002.96002.94002.94002.94001,200
Oct 28, 20192.96002.98002.96002.96002.96005,800
Oct 25, 20192.95002.98002.95002.97002.97006,600
Oct 24, 20192.96002.97002.96002.97002.9700600
Oct 23, 20193.00003.00002.97003.00003.00008,300
Oct 22, 20192.97002.98002.97002.98002.98008,000
Oct 21, 20192.97002.97002.97002.97002.97001,600
Oct 18, 20193.00003.00002.98002.98002.98003,400
Oct 17, 20193.00003.00002.98003.00003.00004,800
Oct 16, 20192.98003.04002.98003.00003.00007,100
Oct 15, 20193.00003.01002.98003.00003.000024,200
Oct 14, 20193.00003.00002.85003.00003.000016,400
Oct 11, 20193.00003.01002.98003.00003.000021,100
Oct 10, 20192.98003.00002.98003.00003.00005,200
Oct 09, 20192.95002.98002.95002.98002.98001,100
Oct 08, 20192.95002.97002.95002.97002.9700800
Oct 07, 20192.98002.99002.97002.98002.98003,600
Oct 04, 20193.00003.00003.00003.00003.00003,300
Oct 03, 20192.98003.00002.98002.98002.980013,000
Oct 02, 20192.95002.96002.95002.96002.96003,700
Oct 01, 20192.97002.98002.96002.96002.96009,000
Sep 30, 20192.99002.99002.98002.99002.99006,800
Sep 27, 20193.01003.01002.98003.00003.00005,500
Sep 26, 20192.97002.99002.97002.97002.97001,200
Sep 25, 20192.98003.00002.98002.98002.980031,300
Sep 24, 20192.98003.00002.98002.98002.980026,000
Sep 23, 20192.97003.00002.97003.00003.000018,800
Sep 20, 20192.97002.99002.97002.98002.98004,900
Sep 19, 20193.00003.00002.96002.98002.980017,400
Sep 18, 20192.99003.00002.97002.97002.97005,300
Sep 17, 20192.76003.04002.76002.98002.980023,200
Sep 16, 20192.70002.90002.43002.78002.78009,800
Sep 13, 20192.99003.04002.98002.99002.99004,100
Sep 12, 20192.98003.02002.95002.98002.980024,900
Sep 11, 20192.96003.00002.96002.98002.98008,100
Sep 10, 20192.98003.02002.98002.99002.990035,300
Sep 09, 20193.00003.01002.99002.99002.990011,700
Sep 06, 20193.00003.03003.00003.00003.000044,900
Sep 05, 20192.95003.09002.95003.01003.010048,000
Sep 04, 20192.91002.93002.90002.92002.920034,200
Sep 03, 20192.90002.91002.89002.89002.890012,100
Aug 30, 20192.93002.93002.89002.90002.90007,000
Aug 29, 20192.85002.91002.85002.90002.900013,300
Aug 28, 20192.87002.91002.85002.85002.85007,100
Aug 27, 20192.89002.90002.88002.90002.90008,000
Aug 26, 20192.89002.90002.87002.89002.890014,900
Aug 23, 20192.88002.91002.87002.91002.91006,500
Aug 22, 20192.91002.92002.82002.89002.89005,200
Aug 21, 20192.90002.94002.89002.92002.92008,300
Aug 20, 20192.90002.92002.88002.90002.900011,100
Aug 19, 20192.79002.88002.79002.88002.88004,200
Aug 16, 20192.76002.80002.75002.80002.80008,600
Aug 15, 20192.74002.74002.71002.72002.720011,800
Aug 14, 20192.83002.83002.75002.75002.750016,000
Aug 13, 20192.87002.94002.87002.88002.880013,200
Aug 12, 20192.90002.93002.89002.90002.90007,700
Aug 09, 20192.88002.91002.88002.88002.88002,500
Aug 08, 20192.90002.92002.88002.89002.890017,700
Aug 07, 20192.86002.93002.83002.89002.890068,100
Aug 06, 20192.92002.93002.88002.88002.880019,700
Aug 05, 20192.86002.97002.86002.92002.920019,100
Aug 02, 20192.93003.01002.92003.00003.000011,800
Aug 01, 20193.00003.03002.99003.00003.00007,900
Jul 31, 20192.88003.00002.86002.98002.980013,600
Jul 30, 20192.89002.95002.89002.89002.890013,800
Jul 29, 20192.89002.96002.89002.92002.92001,400
Jul 26, 20192.93002.99002.91002.91002.91009,500
Jul 25, 20192.98003.00002.95002.95002.95002,000
Jul 24, 20193.02003.02003.01003.01003.0100500
Jul 23, 20193.03003.04003.02003.04003.040011,200
Jul 22, 20193.06003.06003.04003.04003.0400700
Jul 19, 20193.08003.08003.03003.03003.03002,500
Jul 18, 20193.16003.16003.08003.08003.080019,900
Jul 17, 20193.09003.10003.09003.10003.10001,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...