Skip to main content
UTStarcom Holdings Corp. (UTSI)
NASDAQ: UTSI · Real-Time Price · USD
2.430
+0.170 (7.52%)
Dec 20, 2024, 4:00 PM EST - Market closed

UTStarcom Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 20242.322.482.282.432.43-2.41%15,490
Dec 19, 20242.492.492.492.492.493.75%656
Dec 18, 20242.402.402.402.402.40-4.00%477
Dec 17, 20242.452.602.382.502.50-1.19%13,947
Dec 16, 20242.602.802.532.532.53-4.17%3,252
Dec 13, 20242.642.642.642.642.64-342
Dec 12, 20242.642.642.642.642.64-2.22%636
Dec 11, 20242.642.802.572.702.701.50%37,198
Dec 10, 20242.672.892.662.662.66-1.34%6,939
Dec 9, 20242.682.872.682.702.70-1.25%4,951
Dec 6, 20242.782.782.652.732.733.02%3,824
Dec 5, 20242.642.722.602.652.653.52%6,441
Dec 4, 20242.632.902.552.562.56-7.25%7,768
Dec 3, 20242.902.992.502.762.76-5.48%39,256
Dec 2, 20242.922.922.922.922.92-2.34%535
Nov 29, 20242.992.992.992.992.99-0.33%367
Nov 27, 20242.923.002.903.003.001.01%2,722
Nov 26, 20242.983.002.912.972.97-2.30%3,360
Nov 25, 20243.023.042.903.043.045.19%1,311
Nov 22, 20242.763.102.762.892.891.40%1,982
Nov 21, 20242.992.992.732.852.85-5,859
Nov 20, 20242.622.922.622.852.855.56%17,638
Nov 19, 20242.482.702.282.702.7011.11%7,511
Nov 18, 20242.452.622.362.432.43-0.82%3,308
Nov 15, 20242.793.222.452.452.45-6.81%22,809
Nov 14, 20242.693.102.592.632.63-0.04%32,334
Nov 13, 20242.632.632.632.632.63-3.66%256
Nov 12, 20242.642.732.632.732.733.80%3,461
Nov 11, 20242.742.892.502.632.63-2.23%9,935
Nov 8, 20242.692.692.692.692.69-10.33%408
Nov 7, 20242.983.002.843.003.002.04%2,380
Nov 6, 20242.742.942.742.942.943.52%1,946
Nov 5, 20242.842.892.842.842.844.41%615
Nov 4, 20242.812.812.692.722.72-4.23%2,927
Nov 1, 20242.782.842.782.842.84-1.05%552
Oct 31, 20242.842.872.752.872.87-1.37%1,673
Oct 30, 20242.872.972.862.912.91-0.34%2,637
Oct 29, 20242.852.922.852.922.921.74%2,253
Oct 28, 20242.872.872.872.872.87-3.69%1,094
Oct 25, 20242.632.982.632.982.989.56%11,969
Oct 24, 20242.802.802.542.722.72-2.86%6,937
Oct 23, 20242.892.892.802.802.80-3.68%406
Oct 22, 20242.902.932.872.912.91-0.78%2,533
Oct 21, 20242.842.932.842.932.93-1.68%898
Oct 18, 20242.892.992.722.982.984.20%6,248
Oct 17, 20242.982.992.862.862.860.70%1,997
Oct 16, 20242.842.842.842.842.84-2.07%822
Oct 15, 20242.902.952.802.902.90-4,515
Oct 14, 20242.822.932.712.902.904.69%2,004
Oct 11, 20242.752.802.752.772.77-2.81%1,259
Oct 10, 20242.722.852.702.852.851.79%1,897
Oct 9, 20242.792.902.742.802.80-7,760
Oct 8, 20242.722.922.712.802.80-3.45%17,603
Oct 7, 20242.902.972.902.902.90-3.01%2,599
Oct 4, 20242.902.992.902.992.99-0.33%556
Oct 3, 20243.053.052.943.003.00-2,539
Oct 2, 20243.013.013.003.003.004.17%1,162
Oct 1, 20242.803.152.762.882.88-7.10%9,601
Sep 30, 20243.003.142.933.103.103.33%11,750
Sep 27, 20242.903.002.703.003.00-14,977
Sep 26, 20242.743.002.743.003.002.74%6,183
Sep 25, 20242.712.922.712.922.920.69%1,366
Sep 24, 20242.812.902.812.902.900.35%815
Sep 23, 20242.922.922.842.892.891.05%1,143
Sep 20, 20242.982.982.862.862.86-3.70%577
Sep 19, 20242.973.012.972.972.97-1.00%2,567
Sep 18, 20243.003.003.003.003.00-481
Sep 17, 20242.993.052.923.003.000.33%4,755
Sep 16, 20242.852.992.852.992.994.69%532
Sep 13, 20242.842.982.842.862.860.92%6,737
Sep 12, 20242.763.002.702.832.83-6.91%12,031
Sep 11, 20242.733.202.733.043.0418.75%7,414
Sep 10, 20242.622.702.442.562.56-5.88%92,355
Sep 9, 20242.652.972.652.722.7210.57%11,012
Sep 6, 20242.552.802.422.462.460.82%5,029
Sep 5, 20242.502.682.442.442.44-2.40%5,165
Sep 4, 20242.442.652.442.502.50-8.09%4,568
Sep 3, 20242.722.722.722.722.72-3.20%389
Aug 30, 20242.812.812.812.812.81-606
Aug 29, 20242.772.812.772.812.812.55%538
Aug 28, 20242.742.742.742.742.74-2.84%237
Aug 27, 20242.842.842.762.822.82-1.74%607
Aug 26, 20242.842.902.772.872.87-1.03%1,338
Aug 23, 20242.882.912.732.902.903.20%2,221
Aug 22, 20242.752.812.752.812.81-2.09%590
Aug 21, 20242.762.872.702.872.877.09%7,354
Aug 20, 20242.563.002.562.682.683.08%17,582
Aug 19, 20242.452.812.452.602.60-2.62%703
Aug 16, 20242.672.672.672.672.67-628
Aug 15, 20242.672.672.672.672.673.49%417
Aug 14, 20242.582.582.582.582.58-3.01%244
Aug 13, 20242.662.662.662.662.66-516
Aug 12, 20242.602.702.592.662.66-4.66%3,651
Aug 9, 20242.572.792.572.792.792.57%570
Aug 8, 20242.552.832.482.722.72-4.23%7,301
Aug 7, 20242.512.882.452.842.8412.25%7,308
Aug 6, 20242.532.532.532.532.53-3.80%386
Aug 5, 20242.282.652.282.632.630.38%6,495
Aug 2, 20242.642.642.622.622.62-6.76%256
Aug 1, 20242.652.832.652.812.81-1.06%2,203