UTSI

UTStarcom Historical Data

UTSI Historical Prices

Date Close Change Change (%) Open High Low Volume
Oct 22 2021 1.16 0.03 2.65% 1.13 1.18 1.1201 45,460
Oct 21 2021 1.13 -0.01 -0.88% 1.16 1.24 1.12 104,765
Oct 20 2021 1.14 -0.01 -0.87% 1.12 1.17 1.12 12,969
Oct 19 2021 1.15 0.02 1.77% 1.12 1.158 1.12 11,224
Oct 18 2021 1.13 0.00 0.0% 1.12 1.1852 1.12 8,664
Oct 15 2021 1.13 -0.01 -0.48% 1.15 1.181 1.12 13,542
Oct 14 2021 1.1354 0.02 1.37% 1.13 1.175 1.12 13,509
Oct 13 2021 1.12 -0.01 -0.88% 1.14 1.15 1.12 8,429
Oct 12 2021 1.13 0.02 2.26% 1.10 1.1383 1.10 6,352
Oct 11 2021 1.105 -0.05 -3.91% 1.13 1.17 1.105 18,403
Oct 08 2021 1.15 0.02 1.77% 1.13 1.1664 1.13 11,101
Oct 07 2021 1.13 0.02 1.79% 1.11 1.15 1.09 20,376
Oct 06 2021 1.1101 0.02 1.84% 1.09 1.14 1.06 44,682
Oct 05 2021 1.09 -0.04 -3.81% 1.13 1.135 1.08 49,230
Oct 04 2021 1.1332 -0.01 -0.77% 1.13 1.16 1.13 9,538
Oct 01 2021 1.142 -0.01 -0.7% 1.15 1.1832 1.14 37,848
Sep 30 2021 1.15 0.00 -0.16% 1.17 1.21 1.14 35,876
Sep 29 2021 1.1518 0.01 0.93% 1.11 1.2089 1.11 64,355
Sep 28 2021 1.1412 -0.04 -3.29% 1.16 1.20 1.12 62,823
Sep 27 2021 1.18 0.00 0.0% 1.18 1.21 1.18 43,999
Sep 24 2021 1.18 -0.02 -1.67% 1.21 1.24 1.18 12,525
Sep 23 2021 1.20 0.00 0.2% 1.23 1.23 1.16 12,162
Sep 22 2021 1.1976 0.04 3.24% 1.17 1.1978 1.16 21,904
Sep 21 2021 1.16 -0.05 -4.13% 1.20 1.28 1.16 30,795
Sep 20 2021 1.21 -0.03 -2.42% 1.22 1.25 1.19 40,456
Sep 17 2021 1.24 -0.06 -4.62% 1.29 1.29 1.22 17,633
Sep 16 2021 1.30 0.09 7.44% 1.18 1.30 1.16 326,586
Sep 15 2021 1.21 0.03 2.54% 1.17 1.25 1.17 44,625
Sep 14 2021 1.18 -0.01 -0.84% 1.17 1.2702 1.16 60,323
Sep 13 2021 1.19 -0.06 -4.8% 1.24 1.2986 1.16 40,643
Sep 10 2021 1.25 -0.04 -3.1% 1.27 1.30 1.25 11,882
Sep 09 2021 1.29 0.04 3.2% 1.23 1.29 1.22 44,078
Sep 08 2021 1.25 -0.01 -0.79% 1.27 1.29 1.23 21,490
Sep 07 2021 1.26 -0.01 -0.79% 1.26 1.29 1.26 16,119
Sep 06 2021 1.27 0.00 +0.00% 1.31 1.3199 1.26 0
Sep 03 2021 1.27 -0.04 -3.05% 1.31 1.3199 1.26 19,081
Sep 02 2021 1.31 0.01 0.78% 1.33 1.35 1.30 41,931
Sep 01 2021 1.2999 0.02 1.55% 1.26 1.3155 1.26 9,521
Aug 31 2021 1.28 -0.01 -0.78% 1.26 1.30 1.26 27,037
Aug 30 2021 1.29 0.00 0.0% 1.31 1.31 1.2501 10,083
Aug 27 2021 1.29 0.02 1.57% 1.27 1.32 1.27 13,538
Aug 26 2021 1.27 -0.02 -1.5% 1.25 1.34 1.23 24,723
Aug 25 2021 1.2893 0.05 3.98% 1.22 1.29 1.20 55,445
Aug 24 2021 1.24 0.05 4.2% 1.20 1.27 1.20 27,782
Aug 23 2021 1.19 0.01 0.85% 1.19 1.27 1.17 18,377
Aug 20 2021 1.18 0.02 1.72% 1.24 1.2523 1.17 46,445
Aug 19 2021 1.16 -0.07 -5.69% 1.21 1.22 1.16 22,079
Aug 18 2021 1.23 -0.01 -0.81% 1.22 1.26 1.20 32,919
Aug 17 2021 1.24 -0.01 -0.8% 1.22 1.25 1.16 29,462
Aug 16 2021 1.25 -0.05 -3.85% 1.28 1.3128 1.25 17,113
Aug 13 2021 1.30 0.05 4.0% 1.21 1.32 1.21 85,212
Aug 12 2021 1.25 -0.05 -3.85% 1.27 1.3416 1.1018 72,582
Aug 11 2021 1.30 -0.03 -2.26% 1.32 1.35 1.295 58,732
Aug 10 2021 1.33 0.03 2.31% 1.32 1.37 1.3193 25,955
Aug 09 2021 1.30 -0.08 -5.8% 1.35 1.40 1.30 112,454
Aug 06 2021 1.38 0.01 0.73% 1.36 1.40 1.36 10,307
Aug 05 2021 1.37 -0.01 -0.72% 1.41 1.41 1.34 13,580
Aug 04 2021 1.38 -0.02 -1.43% 1.37 1.42 1.36 21,403
Aug 03 2021 1.40 0.00 0.0% 1.40 1.44 1.35 49,168
Aug 02 2021 1.40 0.01 0.72% 1.42 1.44 1.3601 17,278
Jul 30 2021 1.39 -0.06 -4.14% 1.42 1.43 1.39 17,875
Jul 29 2021 1.45 0.07 5.07% 1.40 1.45 1.3226 47,780
Jul 28 2021 1.38 0.04 2.99% 1.36 1.40 1.30 58,393
Jul 27 2021 1.34 -0.02 -1.47% 1.36 1.38 1.32 44,328
Jul 26 2021 1.36 -0.03 -2.16% 1.41 1.43 1.34 46,048


Your Recent History
NASDAQ
UTSI
UTStarcom
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.