Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
UTSI Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24 2024 | 2.69 | -0.04 | -1.47% | 2.75 | 2.75 | 2.69 | 418 |
| Apr 23 2024 | 2.73 | -0.02 | -0.73% | 2.60 | 2.8799 | 2.60 | 666 |
| Apr 22 2024 | 2.75 | 0.16 | 6.18% | 2.60 | 2.75 | 2.58 | 4,008 |
| Apr 19 2024 | 2.59 | -0.04 | -1.52% | 2.62 | 2.62 | 2.59 | 426 |
| Apr 18 2024 | 2.63 | -0.03 | -1.13% | 2.60 | 2.70 | 2.58 | 1,094 |
| Apr 17 2024 | 2.66 | 0.01 | 0.38% | 2.77 | 2.85 | 2.66 | 2,438 |
| Apr 16 2024 | 2.65 | 0.03 | 1.15% | 2.70 | 3.00 | 2.6173 | 5,092 |
| Apr 15 2024 | 2.62 | -0.08 | -2.96% | 2.68 | 2.9799 | 2.61 | 5,692 |
| Apr 12 2024 | 2.70 | 0.10 | 3.85% | 2.61 | 3.00 | 2.40 | 18,373 |
| Apr 11 2024 | 2.60 | -0.03 | -1.14% | 2.72 | 2.72 | 2.60 | 5,064 |
| Apr 10 2024 | 2.63 | -0.16 | -5.73% | 2.61 | 2.65 | 2.61 | 361 |
| Apr 09 2024 | 2.79 | 0.17 | 6.49% | 2.63 | 2.88 | 2.63 | 30,741 |
| Apr 08 2024 | 2.62 | -0.01 | -0.38% | 2.83 | 2.88 | 2.62 | 3,074 |
| Apr 05 2024 | 2.63 | 0.02 | 0.77% | 2.80 | 2.88 | 2.61 | 5,666 |
| Apr 04 2024 | 2.61 | 0.00 | 0.00% | 2.63 | 2.63 | 2.61 | 394 |
| Apr 03 2024 | 2.61 | 0.02 | 0.77% | 2.59 | 2.735 | 2.59 | 1,046 |
| Apr 02 2024 | 2.5901 | -0.01 | -0.38% | 2.63 | 2.63 | 2.5901 | 435 |
| Apr 01 2024 | 2.60 | 0.00 | 0.00% | 2.67 | 2.88 | 2.60 | 758 |
| Mar 28 2024 | 2.60 | 0.01 | 0.39% | 2.63 | 2.88 | 2.60 | 1,196 |
| Mar 27 2024 | 2.59 | 0.00 | 0.00% | 2.58 | 2.87 | 2.58 | 6,542 |
| Mar 26 2024 | 2.59 | -0.13 | -4.78% | 2.58 | 2.59 | 2.58 | 503 |
| Mar 25 2024 | 2.72 | 0.14 | 5.43% | 2.58 | 2.86 | 2.58 | 3,538 |
| Mar 22 2024 | 2.58 | -0.02 | -0.77% | 2.80 | 2.80 | 2.58 | 20,827 |
| Mar 21 2024 | 2.60 | 0.00 | 0.00% | 2.70 | 2.70 | 2.58 | 480 |
| Mar 20 2024 | 2.60 | -0.06 | -2.26% | 2.60 | 2.63 | 2.60 | 918 |
| Mar 19 2024 | 2.66 | 0.01 | 0.38% | 2.63 | 2.66 | 2.62 | 511 |
| Mar 18 2024 | 2.65 | 0.03 | 1.15% | 2.63 | 2.65 | 2.60 | 342 |
| Mar 15 2024 | 2.62 | 0.01 | 0.38% | 2.63 | 3.00 | 2.61 | 5,395 |
| Mar 14 2024 | 2.61 | -0.05 | -1.88% | 2.66 | 2.75 | 2.60 | 953 |
| Mar 13 2024 | 2.66 | -0.09 | -3.27% | 2.80 | 2.80 | 2.66 | 1,584 |
| Mar 12 2024 | 2.75 | 0.06 | 2.23% | 2.73 | 2.875 | 2.72 | 3,099 |
| Mar 11 2024 | 2.69 | 0.04 | 1.51% | 2.65 | 2.69 | 2.61 | 369 |
| Mar 08 2024 | 2.65 | -0.09 | -3.28% | 2.73 | 2.73 | 2.60 | 388 |
| Mar 07 2024 | 2.74 | -0.03 | -1.08% | 2.69 | 2.87 | 2.69 | 1,623 |
| Mar 06 2024 | 2.77 | -0.02 | -0.72% | 2.77 | 2.77 | 2.77 | 461 |
| Mar 05 2024 | 2.79 | -0.03 | -1.06% | 2.82 | 2.82 | 2.79 | 795 |
| Mar 04 2024 | 2.82 | -0.08 | -2.76% | 2.90 | 2.90 | 2.82 | 486 |
| Mar 01 2024 | 2.90 | -0.07 | -2.36% | 2.89 | 2.97 | 2.89 | 437 |
| Feb 29 2024 | 2.97 | 0.10 | 3.48% | 2.87 | 2.9999 | 2.84 | 1,242 |
| Feb 28 2024 | 2.87 | 0.28 | 10.81% | 2.72 | 2.87 | 2.72 | 1,336 |
| Feb 27 2024 | 2.59 | -0.26 | -9.12% | 2.80 | 2.84 | 2.59 | 664 |
| Feb 26 2024 | 2.85 | 0.12 | 4.40% | 2.76 | 2.912 | 2.76 | 1,006 |
| Feb 23 2024 | 2.73 | -0.27 | -9.00% | 3.0991 | 3.0991 | 2.73 | 4,362 |
| Feb 22 2024 | 3.00 | 0.09 | 3.09% | 2.84 | 3.07 | 2.84 | 1,690 |
| Feb 21 2024 | 2.91 | -0.13 | -4.29% | 3.02 | 3.02 | 2.67 | 551 |
| Feb 20 2024 | 3.0403 | -0.04 | -1.29% | 3.10 | 3.2961 | 2.80 | 4,473 |
| Feb 16 2024 | 3.08 | 0.07 | 2.33% | 2.94 | 3.22 | 2.94 | 2,917 |
| Feb 15 2024 | 3.0099 | 0.00 | 0.00% | 2.90 | 3.09 | 2.70 | 12,327 |
| Feb 14 2024 | 3.01 | 0.32 | 11.90% | 2.71 | 3.01 | 2.71 | 2,316 |
| Feb 13 2024 | 2.69 | 0.04 | 1.51% | 2.66 | 2.69 | 2.66 | 528 |
| Feb 12 2024 | 2.65 | 0.02 | 0.76% | 2.60 | 2.69 | 2.59 | 8,839 |
| Feb 09 2024 | 2.63 | -0.16 | -5.73% | 2.84 | 2.84 | 2.58 | 1,041 |
| Feb 08 2024 | 2.79 | 0.18 | 6.90% | 2.62 | 2.86 | 2.62 | 1,838 |
| Feb 07 2024 | 2.61 | -0.19 | -6.79% | 2.81 | 2.81 | 2.6061 | 1,188 |
| Feb 06 2024 | 2.80 | 0.01 | 0.36% | 2.62 | 2.882 | 2.62 | 1,913 |
| Feb 05 2024 | 2.7899 | -0.01 | -0.36% | 2.80 | 2.80 | 2.50 | 3,259 |
| Feb 02 2024 | 2.80 | -0.24 | -7.89% | 2.84 | 2.9999 | 2.80 | 1,344 |
| Feb 01 2024 | 3.04 | -0.08 | -2.56% | 2.92 | 3.04 | 2.91 | 455 |
| Jan 31 2024 | 3.12 | 0.18 | 6.12% | 2.88 | 3.15 | 2.88 | 820 |
| Jan 30 2024 | 2.94 | -0.11 | -3.61% | 2.82 | 2.98 | 2.82 | 528 |
| Jan 29 2024 | 3.05 | 0.06 | 2.01% | 2.94 | 3.05 | 2.86 | 1,450 |
| Jan 26 2024 | 2.99 | -0.09 | -2.92% | 2.97 | 2.9956 | 2.97 | 1,152 |
