UTStarcom Holdings Corp. (UTSI)
NASDAQ: UTSI · Real-Time Price · USD
2.980
+0.420 (16.41%)
Oct 25, 2024, 4:00 PM EDT - Market closed
UTStarcom Holdings Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Oct 24, 2024 | 2.80 | 2.80 | 2.54 | 2.72 | 2.72 | -2.86% | 6,937 |
Oct 23, 2024 | 2.89 | 2.89 | 2.80 | 2.80 | 2.80 | -3.68% | 406 |
Oct 22, 2024 | 2.90 | 2.93 | 2.87 | 2.91 | 2.91 | -0.78% | 2,533 |
Oct 21, 2024 | 2.84 | 2.93 | 2.84 | 2.93 | 2.93 | -1.68% | 898 |
Oct 18, 2024 | 2.89 | 2.99 | 2.72 | 2.98 | 2.98 | 4.20% | 6,248 |
Oct 17, 2024 | 2.98 | 2.99 | 2.86 | 2.86 | 2.86 | 0.70% | 1,997 |
Oct 16, 2024 | 2.84 | 2.84 | 2.84 | 2.84 | 2.84 | -2.07% | 822 |
Oct 15, 2024 | 2.90 | 2.95 | 2.80 | 2.90 | 2.90 | - | 4,515 |
Oct 14, 2024 | 2.82 | 2.93 | 2.71 | 2.90 | 2.90 | 4.69% | 2,004 |
Oct 11, 2024 | 2.75 | 2.80 | 2.75 | 2.77 | 2.77 | -2.81% | 1,259 |
Oct 10, 2024 | 2.72 | 2.85 | 2.70 | 2.85 | 2.85 | 1.79% | 1,897 |
Oct 9, 2024 | 2.79 | 2.90 | 2.74 | 2.80 | 2.80 | - | 7,760 |
Oct 8, 2024 | 2.72 | 2.92 | 2.71 | 2.80 | 2.80 | -3.45% | 17,603 |
Oct 7, 2024 | 2.90 | 2.97 | 2.90 | 2.90 | 2.90 | -3.01% | 2,599 |
Oct 4, 2024 | 2.90 | 2.99 | 2.90 | 2.99 | 2.99 | -0.33% | 556 |
Oct 3, 2024 | 3.05 | 3.05 | 2.94 | 3.00 | 3.00 | - | 2,539 |
Oct 2, 2024 | 3.01 | 3.01 | 3.00 | 3.00 | 3.00 | 4.17% | 1,162 |
Oct 1, 2024 | 2.80 | 3.15 | 2.76 | 2.88 | 2.88 | -7.10% | 9,601 |
Sep 30, 2024 | 3.00 | 3.14 | 2.93 | 3.10 | 3.10 | 3.33% | 11,750 |
Sep 27, 2024 | 2.90 | 3.00 | 2.70 | 3.00 | 3.00 | - | 14,977 |
Sep 26, 2024 | 2.74 | 3.00 | 2.74 | 3.00 | 3.00 | 2.74% | 6,183 |
Sep 25, 2024 | 2.71 | 2.92 | 2.71 | 2.92 | 2.92 | 0.69% | 1,366 |
Sep 24, 2024 | 2.81 | 2.90 | 2.81 | 2.90 | 2.90 | 0.35% | 815 |
Sep 23, 2024 | 2.92 | 2.92 | 2.84 | 2.89 | 2.89 | 1.05% | 1,143 |
Sep 20, 2024 | 2.98 | 2.98 | 2.86 | 2.86 | 2.86 | -3.70% | 577 |
Sep 19, 2024 | 2.97 | 3.01 | 2.97 | 2.97 | 2.97 | -1.00% | 2,567 |
Sep 18, 2024 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - | 481 |
Sep 17, 2024 | 2.99 | 3.05 | 2.92 | 3.00 | 3.00 | 0.33% | 4,755 |
Sep 16, 2024 | 2.85 | 2.99 | 2.85 | 2.99 | 2.99 | 4.69% | 532 |
Sep 13, 2024 | 2.84 | 2.98 | 2.84 | 2.86 | 2.86 | 0.92% | 6,737 |
Sep 12, 2024 | 2.76 | 3.00 | 2.70 | 2.83 | 2.83 | -6.91% | 12,031 |
Sep 11, 2024 | 2.73 | 3.20 | 2.73 | 3.04 | 3.04 | 18.75% | 7,414 |
Sep 10, 2024 | 2.62 | 2.70 | 2.44 | 2.56 | 2.56 | -5.88% | 92,355 |
Sep 9, 2024 | 2.65 | 2.97 | 2.65 | 2.72 | 2.72 | 10.57% | 11,012 |
Sep 6, 2024 | 2.55 | 2.80 | 2.42 | 2.46 | 2.46 | 0.82% | 5,029 |
Sep 5, 2024 | 2.50 | 2.68 | 2.44 | 2.44 | 2.44 | -2.40% | 5,165 |
Sep 4, 2024 | 2.44 | 2.65 | 2.44 | 2.50 | 2.50 | -8.09% | 4,568 |
Sep 3, 2024 | 2.72 | 2.72 | 2.72 | 2.72 | 2.72 | -3.20% | 389 |
Aug 30, 2024 | 2.81 | 2.81 | 2.81 | 2.81 | 2.81 | - | 606 |
Aug 29, 2024 | 2.77 | 2.81 | 2.77 | 2.81 | 2.81 | 2.55% | 538 |
Aug 28, 2024 | 2.74 | 2.74 | 2.74 | 2.74 | 2.74 | -2.84% | 237 |
Aug 27, 2024 | 2.84 | 2.84 | 2.76 | 2.82 | 2.82 | -1.74% | 607 |
Aug 26, 2024 | 2.84 | 2.90 | 2.77 | 2.87 | 2.87 | -1.03% | 1,338 |
Aug 23, 2024 | 2.88 | 2.91 | 2.73 | 2.90 | 2.90 | 3.20% | 2,221 |
Aug 22, 2024 | 2.75 | 2.81 | 2.75 | 2.81 | 2.81 | -2.09% | 590 |
Aug 21, 2024 | 2.76 | 2.87 | 2.70 | 2.87 | 2.87 | 7.09% | 7,354 |
Aug 20, 2024 | 2.56 | 3.00 | 2.56 | 2.68 | 2.68 | 3.08% | 17,582 |
Aug 19, 2024 | 2.45 | 2.81 | 2.45 | 2.60 | 2.60 | -2.62% | 703 |
Aug 16, 2024 | 2.67 | 2.67 | 2.67 | 2.67 | 2.67 | - | 628 |
Aug 15, 2024 | 2.67 | 2.67 | 2.67 | 2.67 | 2.67 | 3.49% | 417 |
Aug 14, 2024 | 2.58 | 2.58 | 2.58 | 2.58 | 2.58 | -3.01% | 244 |
Aug 13, 2024 | 2.66 | 2.66 | 2.66 | 2.66 | 2.66 | - | 516 |
Aug 12, 2024 | 2.60 | 2.70 | 2.59 | 2.66 | 2.66 | -4.66% | 3,651 |
Aug 9, 2024 | 2.57 | 2.79 | 2.57 | 2.79 | 2.79 | 2.57% | 570 |
Aug 8, 2024 | 2.55 | 2.83 | 2.48 | 2.72 | 2.72 | -4.23% | 7,301 |
Aug 7, 2024 | 2.51 | 2.88 | 2.45 | 2.84 | 2.84 | 12.25% | 7,308 |
Aug 6, 2024 | 2.53 | 2.53 | 2.53 | 2.53 | 2.53 | -3.80% | 386 |
Aug 5, 2024 | 2.28 | 2.65 | 2.28 | 2.63 | 2.63 | 0.38% | 6,495 |
Aug 2, 2024 | 2.64 | 2.64 | 2.62 | 2.62 | 2.62 | -6.76% | 256 |
Aug 1, 2024 | 2.65 | 2.83 | 2.65 | 2.81 | 2.81 | -1.06% | 2,203 |
Jul 31, 2024 | 2.84 | 2.84 | 2.84 | 2.84 | 2.84 | 1.07% | 3,542 |
Jul 30, 2024 | 2.73 | 2.81 | 2.73 | 2.81 | 2.81 | 3.31% | 5,228 |
Jul 29, 2024 | 2.82 | 2.83 | 2.72 | 2.72 | 2.72 | -0.37% | 2,358 |
Jul 26, 2024 | 2.68 | 2.80 | 2.67 | 2.73 | 2.73 | 7.06% | 4,088 |
Jul 25, 2024 | 2.74 | 2.79 | 2.49 | 2.55 | 2.55 | -7.94% | 7,671 |
Jul 24, 2024 | 2.77 | 2.77 | 2.77 | 2.77 | 2.77 | 2.21% | 699 |
Jul 23, 2024 | 2.71 | 2.71 | 2.71 | 2.71 | 2.71 | -1.45% | 264 |
Jul 22, 2024 | 2.82 | 2.85 | 2.71 | 2.75 | 2.75 | -2.83% | 4,774 |
Jul 19, 2024 | 2.86 | 2.87 | 2.78 | 2.83 | 2.83 | -4.07% | 1,710 |
Jul 18, 2024 | 2.90 | 2.96 | 2.66 | 2.95 | 2.95 | 1.03% | 17,245 |
Jul 17, 2024 | 2.98 | 2.99 | 2.71 | 2.92 | 2.92 | -2.01% | 2,468 |
Jul 16, 2024 | 2.85 | 2.99 | 2.77 | 2.98 | 2.98 | 4.56% | 9,607 |
Jul 15, 2024 | 2.85 | 2.85 | 2.74 | 2.85 | 2.85 | 0.35% | 3,347 |
Jul 12, 2024 | 2.98 | 2.99 | 2.84 | 2.84 | 2.84 | 1.07% | 4,519 |
Jul 11, 2024 | 2.69 | 2.81 | 2.69 | 2.81 | 2.81 | 1.08% | 2,054 |
Jul 10, 2024 | 2.61 | 2.78 | 2.36 | 2.78 | 2.78 | 6.51% | 2,417 |
Jul 9, 2024 | 2.61 | 2.61 | 2.61 | 2.61 | 2.61 | - | 936 |
Jul 8, 2024 | 2.61 | 2.61 | 2.61 | 2.61 | 2.61 | - | 343 |
Jul 5, 2024 | 2.62 | 2.62 | 2.61 | 2.61 | 2.61 | -1.51% | 275 |
Jul 3, 2024 | 2.66 | 2.67 | 2.60 | 2.65 | 2.65 | -0.38% | 3,659 |
Jul 2, 2024 | 2.69 | 2.71 | 2.66 | 2.66 | 2.66 | -1.12% | 1,946 |
Jul 1, 2024 | 2.69 | 2.70 | 2.69 | 2.69 | 2.69 | -2.18% | 730 |
Jun 28, 2024 | 2.74 | 2.75 | 2.74 | 2.75 | 2.75 | - | 2,502 |
Jun 27, 2024 | 2.75 | 2.75 | 2.75 | 2.75 | 2.75 | -3.17% | 2,648 |
Jun 26, 2024 | 2.78 | 2.84 | 2.67 | 2.84 | 2.84 | -0.14% | 9,737 |
Jun 25, 2024 | 2.71 | 2.86 | 2.71 | 2.84 | 2.84 | 1.57% | 7,629 |
Jun 24, 2024 | 2.72 | 2.84 | 2.72 | 2.80 | 2.80 | 4.09% | 2,237 |
Jun 21, 2024 | 2.57 | 2.69 | 2.57 | 2.69 | 2.69 | 5.49% | 213 |
Jun 20, 2024 | 2.33 | 2.55 | 2.33 | 2.55 | 2.55 | -1.92% | 1,213 |
Jun 18, 2024 | 2.60 | 2.62 | 2.48 | 2.60 | 2.60 | - | 9,534 |
Jun 17, 2024 | 2.48 | 2.62 | 2.40 | 2.60 | 2.60 | 13.54% | 5,675 |
Jun 14, 2024 | 2.28 | 2.29 | 2.28 | 2.29 | 2.29 | -6.91% | 222 |
Jun 13, 2024 | 2.20 | 2.46 | 2.20 | 2.46 | 2.46 | -1.60% | 834 |
Jun 12, 2024 | 2.50 | 2.50 | 2.50 | 2.50 | 2.50 | -3.85% | 375 |
Jun 11, 2024 | 2.51 | 2.60 | 2.48 | 2.60 | 2.60 | 3.59% | 3,956 |
Jun 10, 2024 | 2.58 | 2.77 | 2.49 | 2.51 | 2.51 | -0.40% | 3,298 |
Jun 7, 2024 | 2.49 | 3.10 | 2.49 | 2.52 | 2.52 | -1.95% | 10,518 |
Jun 6, 2024 | 2.57 | 2.57 | 2.57 | 2.57 | 2.57 | - | 391 |
Jun 5, 2024 | 2.57 | 2.57 | 2.57 | 2.57 | 2.57 | - | 234 |
Jun 4, 2024 | 2.57 | 2.57 | 2.57 | 2.57 | 2.57 | - | 405 |