UTStarcom Holdings Corporation Historical Data - UTSI | ADVFN

Register for real-time alerts, custom portfolio, and market movers

Get Started

Home
Investing
Stocks
USA
NASDAQ
UTStarcom Holdings Corporation (UTSI)
UTStarcom Holdings Corporation (UTSI) Historical

UTStarcom Holdings Corporation (UTSI)

2.63

-0.03

(-1.13%)

Closed April 18 4:00PM

Delayed by 15 minutes

2.63

0.00

(0.00%)

After Hours: 4:05PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.09	-3.30882352941	2.72	3	2.4	7332	2.66415942	CS
4	-0.07	-2.59259259259	2.7	3	2.4	5906	2.67469937	CS
12	-0.31	-10.5442176871	2.94	3.2961	2.4	3238	2.73967914	CS
26	-0.91	-25.7062146893	3.54	3.75	2.4	3444	3.10743904	CS
52	-1.37	-34.25	4	4.31	2.4	3569	3.40974982	CS
156	1.24	89.2086330935	1.39	5.025	0.61	29399	1.57120318	CS
260	-0.75	-22.1893491124	3.38	5.025	0.61	129038	1.58938366	CS

Date	Close	Change	Change %	Open	High	Low	Volume
1713479700	2.63	-0.03	-1.13	2.6	2.7	2.58	1094
1713393300	2.66	0.01	0.38	2.77	2.85	2.66	2438
1713306900	2.65	0.03	1.15	2.7	3	2.6173	5092
1713220500	2.62	-0.08	-2.96	2.68	2.9799	2.61	5692
1712961300	2.7	0.1	3.85	2.61	3	2.4	18373
1712874900	2.6	-0.03	-1.14	2.72	2.72	2.6	5064
1712788500	2.63	-0.16	-5.73	2.79	2.79	2.61	366
1712702100	2.79	0.17	6.49	2.63	2.88	2.63	30741
1712615700	2.62	-0.01	-0.38	2.83	2.88	2.62	3074
1712356500	2.63	0.02	0.77	2.8	2.88	2.61	6023
1712270100	2.61	0	0.00	2.63	2.63	2.61	394
1712183700	2.61	0.02	0.77	2.59	2.735	2.59	1046
1712097300	2.5901	-0.01	-0.38	2.69	2.69	2.5901	451
1712010900	2.6	0	0.00	2.67	2.88	2.6	758
1711665300	2.6	0.01	0.39	2.63	2.88	2.6	1196
1711578900	2.59	0	0.00	2.58	2.87	2.58	6542
1711492500	2.59	-0.13	-4.78	2.58	2.59	2.58	503
1711406100	2.72	0.14	5.43	2.58	2.86	2.58	3538
1711146900	2.58	-0.02	-0.77	2.8	2.8	2.58	20827
1711060500	2.6	0	0.00	2.7	2.7	2.58	480
1710974100	2.6	-0.06	-2.26	2.6	2.63	2.6	918
1710887700	2.66	0.01	0.38	2.63	2.66	2.62	511
1710801300	2.65	0.03	1.15	2.63	2.65	2.6	342
1710542100	2.62	0.01	0.38	2.63	3	2.61	5396
1710455700	2.61	-0.05	-1.88	2.66	2.75	2.6	953
1710369300	2.66	-0.09	-3.27	2.8	2.8	2.66	1584
1710282900	2.75	0.06	2.23	2.73	2.875	2.72	3099
1710196500	2.69	0.04	1.51	2.65	2.69	2.61	369
1709940900	2.65	-0.09	-3.28	2.73	2.73	2.6	388
1709854500	2.74	-0.03	-1.08	2.69	2.87	2.69	1623
1709768100	2.77	-0.02	-0.72	2.77	2.77	2.77	461
1709681700	2.79	-0.03	-1.06	2.82	2.82	2.79	795
1709595300	2.82	-0.08	-2.76	2.9	2.9	2.82	486
1709336100	2.9	-0.07	-2.36	2.89	2.97	2.89	437
1709249700	2.97	0.1	3.48	2.87	2.9998999	2.84	1242
1709163300	2.87	0.28	10.81	2.72	2.87	2.72	1336
1709076900	2.59	-0.26	-9.12	2.8	2.84	2.59	664
1708990500	2.85	0.12	4.40	2.7599999	2.912	2.7599999	1006
1708731300	2.73	-0.27	-9.00	3.0991	3.0991	2.73	4362
1708644900	3	0.09	3.09	2.84	3.07	2.84	1690
1708558500	2.91	-0.13	-4.29	3.02	3.02	2.67	551
1708472100	3.0402999	-0.04	-1.29	3.1	3.2961	2.8	4473
1708126500	3.08	0.07	2.33	2.94	3.22	2.94	2917
1708040100	3.0099	-0	-0.00	2.9	3.09	2.7	12327
1707953700	3.0099999	0.32	11.90	2.71	3.0099999	2.71	2316
1707867300	2.69	0.04	1.51	2.65	2.69	2.65	968
1707780900	2.65	0.02	0.76	2.6	2.69	2.59	8839
1707521700	2.63	-0.16	-5.73	2.84	2.84	2.58	1041
1707435300	2.79	0.18	6.90	2.62	2.86	2.62	1838
1707348900	2.61	-0.19	-6.79	2.81	2.81	2.6061	1188
1707262500	2.8	0.01	0.36	2.62	2.882	2.62	1913
1707176100	2.7899	-0.01	-0.36	2.8	2.8	2.5	3259
1706916900	2.8	-0.24	-7.89	2.84	2.9998999	2.8	1344
1706830500	3.04	-0.08	-2.56	2.92	3.04	2.91	455
1706744100	3.12	0.18	6.12	2.88	3.15	2.88	820
1706657700	2.94	-0.11	-3.61	2.82	2.98	2.82	528
1706571300	3.05	0.06	2.01	2.94	3.05	2.86	1450
1706312100	2.99	-0.09	-2.92	2.97	2.9956	2.97	1152
1706225700	3.08	0.12	4.05	2.94	3.08	2.94	966
1706139300	2.96	0.02	0.68	2.56	2.96	2.56	634
1706052900	2.94	0.03	1.03	2.88	2.94	2.84	761
1705966500	2.91	0.09	3.19	2.54	2.91	2.54	2291
1705707300	2.82	-0.08	-2.76	2.9	2.91	2.7799999	1555

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions