UTStarcom Holdings Corporation (UTSI)
NASDAQ
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 2.74 | 2.963 | 2.74 | 2831 | 2.86724062 | CS |
| 4 | 0.07 | 2.62172284644 | 2.67 | 2.963 | 2.2801 | 6475 | 2.6488181 | CS |
| 12 | -0.16 | -5.51724137931 | 2.9 | 3.22 | 2.28 | 5995 | 2.70539215 | CS |
| 26 | 0.13 | 4.98084291188 | 2.61 | 3.22 | 2.28 | 5568 | 2.73310146 | CS |
| 52 | -0.5 | -15.4320987654 | 3.24 | 3.3999 | 2.2 | 4581 | 2.75851344 | CS |
| 156 | 1.8797 | 218.493548762 | 0.8603 | 5.025 | 0.61 | 7062 | 2.25682966 | CS |
| 260 | -0.16 | -5.51724137931 | 2.9 | 5.025 | 0.61 | 127999 | 1.57437605 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736292900 | 2.74 | -0.01 | -0.36 | 2.74 | 2.88 | 2.74 | 5389 |
| 1736206500 | 2.75 | 0.01 | 0.36 | 2.74 | 2.75 | 2.74 | 980 |
| 1735947300 | 2.74 | -0.14 | -4.86 | 2.75 | 2.87 | 2.74 | 1118 |
| 1735860900 | 2.88 | -0.02 | -0.69 | 2.89 | 2.963 | 2.84 | 6437 |
| 1735688100 | 2.9 | 0.2 | 7.41 | 2.74 | 2.9 | 2.74 | 3458 |
| 1735601700 | 2.7 | -0.1 | -3.57 | 2.61 | 2.8 | 2.45 | 15840 |
| 1735342500 | 2.8 | 0.1 | 3.70 | 2.74 | 2.8 | 2.7 | 1897 |
| 1735256100 | 2.7 | -0.08 | -2.88 | 2.5 | 2.73 | 2.5 | 3146 |
| 1735077840 | 2.7799999 | 0.21 | 8.17 | 2.68 | 2.7799999 | 2.57 | 3859 |
| 1734996900 | 2.57 | 0.14 | 5.76 | 2.5 | 2.57 | 2.5 | 2094 |
| 1734737700 | 2.43 | -0.06 | -2.41 | 2.45 | 2.48 | 2.2801 | 15490 |
| 1734651300 | 2.49 | 0.09 | 3.75 | 2.49 | 2.49 | 2.45 | 656 |
| 1734564900 | 2.4 | -0.1 | -4.00 | 2.5 | 2.5 | 2.4 | 378 |
| 1734478500 | 2.5 | -0.03 | -1.19 | 2.52 | 2.6 | 2.38 | 13947 |
| 1734392100 | 2.5299999 | -0.11 | -4.17 | 2.69 | 2.8 | 2.5299999 | 3252 |
| 1734132900 | 2.64 | 0 | 0.00 | 2.6 | 2.64 | 2.6 | 340 |
| 1734046500 | 2.64 | -0.06 | -2.22 | 2.64 | 2.64 | 2.64 | 636 |
| 1733960100 | 2.7 | 0.04 | 1.50 | 2.64 | 2.8 | 2.57 | 37198 |
| 1733873700 | 2.66 | -0.04 | -1.32 | 2.68 | 2.89 | 2.66 | 6939 |
| 1733787300 | 2.6956 | -0.03 | -1.26 | 2.55 | 2.87 | 2.55 | 4951 |
| 1733528100 | 2.73 | 0.08 | 3.02 | 2.64 | 2.7799999 | 2.64 | 3824 |
| 1733441700 | 2.65 | 0.09 | 3.52 | 2.64 | 2.72 | 2.6 | 6441 |
| 1733355300 | 2.56 | -0.2 | -7.25 | 2.72 | 2.9 | 2.55 | 7020 |
| 1733268900 | 2.7599999 | -0.16 | -5.48 | 2.9 | 2.99 | 2.5 | 39255 |
| 1733182500 | 2.92 | -0.07 | -2.34 | 2.9 | 2.92 | 2.9 | 535 |
| 1732917840 | 2.99 | -0.01 | -0.33 | 2.99 | 2.99 | 2.97 | 367 |
| 1732750500 | 3 | 0.03 | 1.01 | 2.9 | 3 | 2.9 | 2722 |
| 1732664100 | 2.97 | -0.07 | -2.30 | 3 | 3.04 | 2.91 | 3360 |
| 1732577700 | 3.04 | 0.15 | 5.19 | 2.85 | 3.04 | 2.85 | 1300 |
| 1732318500 | 2.89 | 0.04 | 1.40 | 2.7599999 | 3.095 | 2.7599999 | 1982 |
| 1732232100 | 2.85 | 0 | 0.00 | 2.99 | 2.99 | 2.73 | 5859 |
| 1732145700 | 2.85 | 0.15 | 5.56 | 2.7 | 2.92 | 2.62 | 17638 |
| 1732059300 | 2.7 | 0.27 | 11.11 | 2.46 | 2.7 | 2.2799999 | 7511 |
| 1731972900 | 2.43 | -0.02 | -0.82 | 2.42 | 2.65 | 2.358 | 3308 |
| 1731713700 | 2.45 | -0.18 | -6.79 | 2.55 | 3.22 | 2.45 | 22809 |
| 1731627300 | 2.6285 | -0 | -0.06 | 2.63 | 3.1 | 2.59 | 32334 |
| 1731540900 | 2.63 | -0.1 | -3.66 | 2.73 | 2.73 | 2.63 | 255 |
| 1731454500 | 2.73 | 0.1 | 3.80 | 2.5099999 | 2.73 | 2.5099999 | 3461 |
| 1731368100 | 2.63 | -0.06 | -2.22 | 2.71 | 2.89 | 2.5 | 9335 |
| 1731108900 | 2.6898 | -0.31 | -10.34 | 2.95 | 2.95 | 2.6898 | 408 |
| 1731022500 | 3 | 0.06 | 2.04 | 2.98 | 3 | 2.84 | 2380 |
| 1730936100 | 2.94 | 0.1 | 3.52 | 2.92 | 2.98 | 2.74 | 1931 |
| 1730849700 | 2.84 | 0.12 | 4.41 | 2.84 | 2.89 | 2.84 | 615 |
| 1730763300 | 2.72 | -0.12 | -4.23 | 2.81 | 2.81 | 2.69 | 2927 |
| 1730500500 | 2.84 | -0.03 | -1.04 | 2.7 | 2.84 | 2.7 | 552 |
| 1730414100 | 2.8699 | -0.04 | -1.38 | 2.84 | 2.87 | 2.75 | 1673 |
| 1730327700 | 2.91 | -0.01 | -0.34 | 2.91 | 2.97 | 2.86 | 2637 |
| 1730241300 | 2.92 | 0.05 | 1.74 | 2.84 | 2.92 | 2.84 | 2253 |
| 1730154900 | 2.87 | -0.11 | -3.69 | 3.02 | 3.02 | 2.87 | 1094 |
| 1729895700 | 2.98 | 0.26 | 9.56 | 2.67 | 2.98 | 2.63 | 10769 |
| 1729809300 | 2.72 | -0.08 | -2.86 | 2.73 | 2.8 | 2.54 | 6937 |
| 1729722900 | 2.8 | -0.11 | -3.69 | 2.89 | 2.89 | 2.8 | 406 |
| 1729636500 | 2.9073 | -0.02 | -0.77 | 2.91 | 3 | 2.87 | 2533 |
| 1729550100 | 2.93 | -0.05 | -1.68 | 2.84 | 2.93 | 2.84 | 898 |
| 1729290900 | 2.98 | 0.12 | 4.20 | 2.89 | 2.99 | 2.72 | 6248 |
| 1729204500 | 2.86 | 0.02 | 0.70 | 2.81 | 2.99 | 2.81 | 1997 |
| 1729118100 | 2.84 | -0.06 | -2.07 | 2.895 | 2.895 | 2.84 | 822 |
| 1729031700 | 2.9 | 0 | 0.00 | 2.9 | 2.95 | 2.8 | 4515 |
| 1728945300 | 2.9 | 0.13 | 4.69 | 2.82 | 2.9257 | 2.71 | 2004 |
| 1728686100 | 2.77 | -0.08 | -2.80 | 2.8 | 2.8 | 2.75 | 1259 |
| 1728599700 | 2.8499 | 0.05 | 1.78 | 2.72 | 2.97 | 2.7 | 1897 |
| 1728513300 | 2.8 | 0 | 0.00 | 2.79 | 2.9 | 2.74 | 7760 |
| 1728426900 | 2.8 | -0.1 | -3.45 | 2.72 | 2.9185 | 2.71 | 17203 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
