UK markets closed

UTStarcom Holdings Corp. (UTSI)

NasdaqGS - NasdaqGS Delayed price. Currency in USD
Add to watchlist
2.7499-0.1801 (-6.15%)
At close: 04:00PM EDT
Time period:
28 Apr 2023 - 28 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
26 Apr 20242.76002.82002.71002.75002.75004,600
25 Apr 20242.64002.98002.63002.98002.98004,900
24 Apr 20242.75002.75002.69002.69002.6900400
23 Apr 20242.80002.88002.73002.73002.7300700
22 Apr 20242.58002.75002.58002.75002.75004,000
19 Apr 20242.62002.62002.59002.59002.5900400
18 Apr 20242.63002.70002.58002.63002.63001,100
17 Apr 20242.74002.85002.66002.66002.66002,400
16 Apr 20242.62003.00002.62002.65002.65005,100
15 Apr 20242.80002.98002.61002.62002.62005,700
12 Apr 20242.61003.00002.40002.70002.700018,400
11 Apr 20242.72002.72002.60002.60002.60005,100
10 Apr 20242.61002.65002.61002.63002.6300400
09 Apr 20242.88002.88002.64002.79002.790030,700
08 Apr 20242.88002.88002.62002.62002.62003,000
05 Apr 20242.74002.88002.61002.63002.63006,000
04 Apr 20242.63002.63002.61002.61002.6100400
03 Apr 20242.59002.74002.59002.61002.61001,000
02 Apr 20242.63002.63002.59002.59002.5900500
01 Apr 20242.74002.88002.60002.60002.6000800
28 Mar 20242.63002.88002.60002.60002.60001,200
27 Mar 20242.62002.87002.59002.59002.59006,500
26 Mar 20242.58002.59002.58002.59002.5900500
25 Mar 20242.58002.86002.58002.72002.72003,500
22 Mar 20242.61002.80002.58002.58002.580020,800
21 Mar 20242.60002.60002.60002.60002.6000500
20 Mar 20242.60002.63002.60002.60002.6000900
19 Mar 20242.66002.66002.66002.66002.6600500
18 Mar 20242.60002.65002.60002.65002.6500300
15 Mar 20242.80003.00002.61002.62002.62005,400
14 Mar 20242.75002.75002.60002.61002.61001,000
13 Mar 20242.73002.73002.66002.66002.66001,600
12 Mar 20242.74002.88002.72002.75002.75003,100
11 Mar 20242.61002.69002.61002.69002.6900400
08 Mar 20242.60002.65002.60002.65002.6500400
07 Mar 20242.69002.87002.69002.74002.74001,600
06 Mar 20242.77002.77002.77002.77002.7700500
05 Mar 20242.80002.80002.79002.79002.7900800
04 Mar 20242.82002.82002.82002.82002.8200500
01 Mar 20242.89002.97002.89002.90002.9000400
29 Feb 20242.84003.00002.84002.97002.97001,200
28 Feb 20242.72002.87002.72002.87002.87001,300
27 Feb 20242.80002.80002.59002.59002.5900700
26 Feb 20242.89002.91002.85002.85002.85001,000
23 Feb 20243.10003.10002.73002.73002.73004,400
22 Feb 20243.00003.00003.00003.00003.00001,700
21 Feb 20242.94002.94002.67002.91002.9100600
20 Feb 20243.10003.30002.80003.04003.04004,500
16 Feb 20243.05003.22003.05003.08003.08002,900
15 Feb 20242.99003.09002.70003.01003.010012,300
14 Feb 20242.87003.01002.83003.01003.01002,300
13 Feb 20242.65002.69002.65002.69002.69001,000
12 Feb 20242.65002.69002.59002.65002.65008,800
09 Feb 20242.84002.84002.58002.63002.63001,000
08 Feb 20242.86002.86002.70002.79002.79001,800
07 Feb 20242.61002.67002.61002.61002.61001,200
06 Feb 20242.62002.88002.62002.80002.80001,900
05 Feb 20242.80002.80002.50002.79002.79003,300
02 Feb 20242.82003.00002.80002.80002.80001,300
01 Feb 20242.92003.04002.91003.04003.0400500
31 Jan 20243.15003.15002.89003.12003.1200800
30 Jan 20242.88002.94002.87002.94002.9400500
29 Jan 20242.92003.05002.86003.05003.05001,500
26 Jan 20242.97003.00002.97002.99002.99001,200
25 Jan 20242.94003.08002.94003.08003.08001,000
24 Jan 20242.84002.96002.84002.96002.9600600
23 Jan 20242.84002.94002.84002.94002.9400800
22 Jan 20242.54002.91002.54002.91002.91002,300
19 Jan 20242.79002.91002.78002.82002.82001,600
18 Jan 20242.85002.99002.85002.90002.90005,300
17 Jan 20242.88003.18002.87002.90002.90003,300
16 Jan 20243.11003.11003.00003.01003.010014,800
12 Jan 20243.14003.14003.14003.14003.14001,600
11 Jan 20243.12003.16003.12003.16003.1600500
10 Jan 20243.22003.31003.15003.16003.160028,900
09 Jan 20243.25003.26003.25003.26003.2600300
08 Jan 20243.24003.40003.24003.40003.40001,700
05 Jan 20243.30003.35003.26003.29003.29001,400
04 Jan 20243.42003.43003.32003.35003.35004,100
03 Jan 20243.35003.43003.35003.43003.43001,300
02 Jan 20243.36003.36003.36003.36003.3600300
29 Dec 20233.30003.44003.26003.44003.44002,700
28 Dec 20233.30003.44003.30003.38003.38001,400
27 Dec 20233.39003.45003.31003.32003.320010,600
26 Dec 20233.35003.47003.27003.27003.27001,600
22 Dec 20233.32003.45003.29003.45003.45004,500
21 Dec 20233.22003.54003.22003.40003.40003,000
20 Dec 20233.30003.47003.29003.46003.46005,000
19 Dec 20233.26003.30003.22003.22003.2200600
18 Dec 20233.41003.41003.39003.39003.3900400
15 Dec 20233.41003.42003.40003.40003.40001,000
14 Dec 20233.39003.48003.30003.40003.40002,900
13 Dec 20233.27003.45003.25003.30003.30002,800
12 Dec 20233.38003.42003.36003.36003.36001,700
11 Dec 20233.41003.48003.38003.38003.38003,100
08 Dec 20233.50003.53003.42003.43003.43002,900
07 Dec 20233.39003.60003.38003.38003.38005,000
06 Dec 20233.54003.54003.46003.46003.4600900
05 Dec 20233.44003.53003.43003.46003.46002,400
04 Dec 20233.34003.62003.34003.53003.53006,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...