Canada markets closed

UTStarcom Holdings Corp. (UTSI)

NasdaqGS - NasdaqGS Delayed Price. Currency in USD
Add to watchlist
2.7900+0.0900 (+3.33%)
At close: 04:00PM EDT
Time Period:
May 04, 2023 - May 04, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 03, 20242.80022.80022.58002.79002.790011,257
May 02, 20242.68002.69002.68002.69002.6900400
May 01, 20242.68002.68002.68002.68002.6800300
Apr 30, 20242.57002.78002.54002.68002.68009,600
Apr 29, 20242.62002.63002.58002.58002.58004,300
Apr 26, 20242.76002.82002.71002.75002.75004,600
Apr 25, 20242.64002.98002.63002.98002.98004,900
Apr 24, 20242.75002.75002.69002.69002.6900400
Apr 23, 20242.80002.88002.73002.73002.7300700
Apr 22, 20242.58002.75002.58002.75002.75004,000
Apr 19, 20242.62002.62002.59002.59002.5900400
Apr 18, 20242.63002.70002.58002.63002.63001,100
Apr 17, 20242.74002.85002.66002.66002.66002,400
Apr 16, 20242.62003.00002.62002.65002.65005,100
Apr 15, 20242.80002.98002.61002.62002.62005,700
Apr 12, 20242.61003.00002.40002.70002.700018,400
Apr 11, 20242.72002.72002.60002.60002.60005,100
Apr 10, 20242.61002.65002.61002.63002.6300400
Apr 09, 20242.88002.88002.64002.79002.790030,700
Apr 08, 20242.88002.88002.62002.62002.62003,000
Apr 05, 20242.74002.88002.61002.63002.63006,000
Apr 04, 20242.63002.63002.61002.61002.6100400
Apr 03, 20242.59002.74002.59002.61002.61001,000
Apr 02, 20242.63002.63002.59002.59002.5900500
Apr 01, 20242.74002.88002.60002.60002.6000800
Mar 28, 20242.63002.88002.60002.60002.60001,200
Mar 27, 20242.62002.87002.59002.59002.59006,500
Mar 26, 20242.58002.59002.58002.59002.5900500
Mar 25, 20242.58002.86002.58002.72002.72003,500
Mar 22, 20242.61002.80002.58002.58002.580020,800
Mar 21, 20242.60002.60002.60002.60002.6000500
Mar 20, 20242.60002.63002.60002.60002.6000900
Mar 19, 20242.66002.66002.66002.66002.6600500
Mar 18, 20242.60002.65002.60002.65002.6500300
Mar 15, 20242.80003.00002.61002.62002.62005,400
Mar 14, 20242.75002.75002.60002.61002.61001,000
Mar 13, 20242.73002.73002.66002.66002.66001,600
Mar 12, 20242.74002.88002.72002.75002.75003,100
Mar 11, 20242.61002.69002.61002.69002.6900400
Mar 08, 20242.60002.65002.60002.65002.6500400
Mar 07, 20242.69002.87002.69002.74002.74001,600
Mar 06, 20242.77002.77002.77002.77002.7700500
Mar 05, 20242.80002.80002.79002.79002.7900800
Mar 04, 20242.82002.82002.82002.82002.8200500
Mar 01, 20242.89002.97002.89002.90002.9000400
Feb 29, 20242.84003.00002.84002.97002.97001,200
Feb 28, 20242.72002.87002.72002.87002.87001,300
Feb 27, 20242.80002.80002.59002.59002.5900700
Feb 26, 20242.89002.91002.85002.85002.85001,000
Feb 23, 20243.10003.10002.73002.73002.73004,400
Feb 22, 20243.00003.00003.00003.00003.00001,700
Feb 21, 20242.94002.94002.67002.91002.9100600
Feb 20, 20243.10003.30002.80003.04003.04004,500
Feb 16, 20243.05003.22003.05003.08003.08002,900
Feb 15, 20242.99003.09002.70003.01003.010012,300
Feb 14, 20242.87003.01002.83003.01003.01002,300
Feb 13, 20242.65002.69002.65002.69002.69001,000
Feb 12, 20242.65002.69002.59002.65002.65008,800
Feb 09, 20242.84002.84002.58002.63002.63001,000
Feb 08, 20242.86002.86002.70002.79002.79001,800
Feb 07, 20242.61002.67002.61002.61002.61001,200
Feb 06, 20242.62002.88002.62002.80002.80001,900
Feb 05, 20242.80002.80002.50002.79002.79003,300
Feb 02, 20242.82003.00002.80002.80002.80001,300
Feb 01, 20242.92003.04002.91003.04003.0400500
Jan 31, 20243.15003.15002.89003.12003.1200800
Jan 30, 20242.88002.94002.87002.94002.9400500
Jan 29, 20242.92003.05002.86003.05003.05001,500
Jan 26, 20242.97003.00002.97002.99002.99001,200
Jan 25, 20242.94003.08002.94003.08003.08001,000
Jan 24, 20242.84002.96002.84002.96002.9600600
Jan 23, 20242.84002.94002.84002.94002.9400800
Jan 22, 20242.54002.91002.54002.91002.91002,300
Jan 19, 20242.79002.91002.78002.82002.82001,600
Jan 18, 20242.85002.99002.85002.90002.90005,300
Jan 17, 20242.88003.18002.87002.90002.90003,300
Jan 16, 20243.11003.11003.00003.01003.010014,800
Jan 12, 20243.14003.14003.14003.14003.14001,600
Jan 11, 20243.12003.16003.12003.16003.1600500
Jan 10, 20243.22003.31003.15003.16003.160028,900
Jan 09, 20243.25003.26003.25003.26003.2600300
Jan 08, 20243.24003.40003.24003.40003.40001,700
Jan 05, 20243.30003.35003.26003.29003.29001,400
Jan 04, 20243.42003.43003.32003.35003.35004,100
Jan 03, 20243.35003.43003.35003.43003.43001,300
Jan 02, 20243.36003.36003.36003.36003.3600300
Dec 29, 20233.30003.44003.26003.44003.44002,700
Dec 28, 20233.30003.44003.30003.38003.38001,400
Dec 27, 20233.39003.45003.31003.32003.320010,600
Dec 26, 20233.35003.47003.27003.27003.27001,600
Dec 22, 20233.32003.45003.29003.45003.45004,500
Dec 21, 20233.22003.54003.22003.40003.40003,000
Dec 20, 20233.30003.47003.29003.46003.46005,000
Dec 19, 20233.26003.30003.22003.22003.2200600
Dec 18, 20233.41003.41003.39003.39003.3900400
Dec 15, 20233.41003.42003.40003.40003.40001,000
Dec 14, 20233.39003.48003.30003.40003.40002,900
Dec 13, 20233.27003.45003.25003.30003.30002,800
Dec 12, 20233.38003.42003.36003.36003.36001,700
Dec 11, 20233.41003.48003.38003.38003.38003,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...