UTSI - UTStarcom Holdings Corp.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 26, 20184.904.974.844.904.9048,620
Apr 25, 20184.894.924.834.884.8834,800
Apr 24, 20184.985.004.854.864.8642,500
Apr 23, 20184.995.034.954.954.9514,900
Apr 20, 20185.095.094.954.994.9915,000
Apr 19, 20185.075.165.025.105.1016,400
Apr 18, 20185.005.125.005.105.1036,000
Apr 17, 20185.065.144.945.005.0019,100
Apr 16, 20184.995.164.935.075.07104,900
Apr 13, 20184.874.994.764.984.9875,200
Apr 12, 20184.814.904.814.864.8623,500
Apr 11, 20184.764.904.744.784.7818,300
Apr 10, 20184.774.874.754.784.7828,200
Apr 09, 20184.844.844.704.784.7854,200
Apr 06, 20184.864.924.724.854.8557,200
Apr 05, 20184.894.904.814.884.8823,700
Apr 04, 20184.894.894.784.854.8540,400
Apr 03, 20185.005.004.864.924.9272,400
Apr 02, 20184.934.994.934.994.9967,100
Mar 29, 20184.815.034.794.924.9244,300
Mar 28, 20185.085.104.664.794.79100,400
Mar 27, 20185.035.155.005.075.0745,700
Mar 26, 20185.125.124.924.994.99179,600
Mar 23, 20185.225.224.915.155.15108,300
Mar 22, 20185.305.355.175.235.2388,600
Mar 21, 20185.365.415.325.345.3458,700
Mar 20, 20185.345.395.315.355.3583,700
Mar 19, 20185.385.455.315.325.32159,200
Mar 16, 20185.385.495.335.435.4388,200
Mar 15, 20185.345.425.275.385.38126,200
Mar 14, 20185.435.475.335.355.35106,000
Mar 13, 20185.505.505.285.435.4385,900
Mar 12, 20185.505.545.285.305.30188,700
Mar 09, 20185.655.665.165.255.25384,800
Mar 08, 20185.815.945.775.895.89218,000
Mar 07, 20185.685.785.685.785.7858,700
Mar 06, 20185.645.735.575.705.7040,100
Mar 05, 20185.555.675.545.635.6344,700
Mar 02, 20185.525.645.485.585.5849,700
Mar 01, 20185.505.585.475.565.5634,600
Feb 28, 20185.705.705.475.515.5153,500
Feb 27, 20185.555.705.445.705.7024,600
Feb 26, 20185.645.645.475.565.5690,900
Feb 23, 20185.505.715.465.655.6535,500
Feb 22, 20185.565.585.465.485.4851,800
Feb 21, 20185.545.595.465.565.5641,400
Feb 20, 20185.485.615.425.545.5439,400
Feb 16, 20185.585.595.475.485.4839,000
Feb 15, 20185.525.605.455.595.5961,000
Feb 14, 20185.425.635.415.475.4789,700
Feb 13, 20185.415.505.365.475.4737,200
Feb 12, 20185.255.575.255.425.42142,000
Feb 09, 20185.055.215.015.195.1979,700
Feb 08, 20185.235.395.125.145.14182,900
Feb 07, 20185.295.555.215.265.26130,800
Feb 06, 20185.365.555.255.365.36251,400
Feb 05, 20185.755.765.365.485.48162,500
Feb 02, 20185.895.915.745.815.8171,000
Feb 01, 20185.896.075.875.975.9759,100
Jan 31, 20185.905.935.805.905.9049,500
Jan 30, 20185.775.935.725.895.8993,600
Jan 29, 20185.866.055.845.975.97100,100
Jan 26, 20185.935.975.825.945.9459,900
Jan 25, 20186.036.045.915.935.9387,000
Jan 24, 20186.096.245.906.036.03148,300
Jan 23, 20185.856.065.726.056.05196,200
Jan 22, 20185.936.005.815.915.91115,900
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...