Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

UTStarcom Holdings Corp - Ordinary Shares (NQ: UTSI )

2.590 +0.020 (+0.78%)

Streaming Delayed Price Updated: 12:57 PM EST, Dec 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Dec 24, 2024	2.680	2.680	2.570	2.590	3,859	+0.02(+0.78%)
Dec 23, 2024	2.500	2.570	2.500	2.570	2,094	+0.14(+5.76%)
Dec 20, 2024	2.320	2.480	2.280	2.430	15,490	-0.06(-2.41%)
Dec 19, 2024	2.490	2.490	2.490	2.490	654	+0.09(+3.75%)
Dec 18, 2024	2.400	2.400	2.400	2.400	477	-0.10(-4.00%)
Dec 17, 2024	2.450	2.600	2.380	2.500	13,947	-0.03(-1.19%)
Dec 16, 2024	2.600	2.800	2.530	2.530	3,252	-0.11(-4.17%)
Dec 12, 2024				2.640	342	-0.06(-2.22%)
Dec 11, 2024	2.640	2.800	2.570	2.700	37,198	+0.04(+1.50%)
Dec 10, 2024	2.670	2.890	2.660	2.660	6,939	-0.04(-1.32%)
Dec 09, 2024	2.680	2.870	2.680	2.696	4,951	-0.03(-1.26%)
Dec 06, 2024	2.780	2.780	2.650	2.730	3,824	+0.08(+3.02%)
Dec 05, 2024	2.640	2.720	2.600	2.650	6,441	+0.09(+3.52%)
Dec 04, 2024	2.630	2.900	2.550	2.560	7,768	-0.20(-7.25%)
Dec 03, 2024	2.900	2.990	2.500	2.760	39,255	-0.16(-5.48%)
Dec 02, 2024	2.920	2.920	2.920	2.920	535	-0.07(-2.34%)
Nov 29, 2024	2.990	2.990	2.990	2.990	367	-0.01(-0.34%)
Nov 27, 2024	2.920	3.000	2.900	3.000	2,722	+0.03(+1.01%)
Nov 26, 2024	2.980	3.000	2.910	2.970	3,360	-0.07(-2.30%)
Nov 25, 2024	3.020	3.040	2.900	3.040	1,311	+0.15(+5.19%)
Nov 22, 2024	2.760	3.095	2.760	2.890	1,982	+0.04(+1.40%)
Nov 21, 2024	2.990	2.990	2.730	2.850	5,859	+0.00(+0.00%)
Nov 20, 2024	2.620	2.920	2.620	2.850	17,638	+0.15(+5.56%)
Nov 19, 2024	2.480	2.700	2.280	2.700	7,511	+0.27(+11.11%)
Nov 18, 2024	2.450	2.615	2.358	2.430	3,308	-0.02(-0.82%)
Nov 15, 2024	2.790	3.220	2.450	2.450	22,809	-0.18(-6.79%)
Nov 14, 2024	2.690	3.100	2.590	2.628	32,334	-0.00(-0.06%)
Nov 13, 2024	2.630	2.630	2.630	2.630	255	-0.10(-3.66%)
Nov 12, 2024	2.640	2.730	2.630	2.730	3,461	+0.10(+3.80%)
Nov 11, 2024	2.740	2.890	2.500	2.630	9,935	-0.06(-2.22%)
Nov 08, 2024	2.690	2.690	2.690	2.690	408	-0.31(-10.34%)
Nov 07, 2024	2.980	3.000	2.840	3.000	2,380	+0.06(+2.04%)
Nov 06, 2024	2.740	2.940	2.740	2.940	1,946	+0.10(+3.52%)
Nov 05, 2024	2.840	2.890	2.840	2.840	615	+0.12(+4.41%)
Nov 04, 2024	2.805	2.805	2.690	2.720	2,927	-0.12(-4.23%)
Nov 01, 2024	2.780	2.840	2.780	2.840	552	-0.03(-1.04%)
Oct 31, 2024	2.840	2.870	2.750	2.870	1,673	-0.04(-1.38%)
Oct 30, 2024	2.870	2.970	2.860	2.910	2,637	-0.01(-0.34%)
Oct 29, 2024	2.850	2.920	2.850	2.920	2,253	+0.05(+1.74%)
Oct 28, 2024	2.870	2.870	2.870	2.870	1,094	-0.11(-3.69%)
Oct 25, 2024	2.630	2.980	2.630	2.980	11,969	+0.26(+9.56%)
Oct 24, 2024	2.800	2.800	2.540	2.720	6,937	-0.08(-2.86%)
Oct 23, 2024	2.890	2.890	2.800	2.800	406	-0.11(-3.69%)
Oct 22, 2024	2.900	2.930	2.870	2.907	2,533	-0.02(-0.77%)
Oct 21, 2024	2.840	2.930	2.840	2.930	898	-0.05(-1.68%)
Oct 18, 2024	2.890	2.990	2.720	2.980	6,248	+0.12(+4.20%)
Oct 17, 2024	2.980	2.990	2.860	2.860	1,997	+0.02(+0.70%)
Oct 16, 2024	2.840	2.840	2.840	2.840	822	-0.06(-2.07%)
Oct 15, 2024	2.900	2.950	2.800	2.900	4,515	+0.00(+0.00%)
Oct 14, 2024	2.820	2.926	2.710	2.900	2,004	+0.13(+4.69%)
Oct 11, 2024	2.750	2.800	2.750	2.770	1,259	-0.08(-2.80%)
Oct 10, 2024	2.720	2.850	2.700	2.850	1,897	+0.05(+1.78%)
Oct 09, 2024	2.790	2.900	2.740	2.800	7,760	+0.00(+0.00%)
Oct 08, 2024	2.720	2.918	2.710	2.800	17,603	-0.10(-3.45%)
Oct 07, 2024	2.900	2.970	2.900	2.900	2,599	-0.09(-3.01%)
Oct 04, 2024	2.900	2.990	2.900	2.990	556	-0.01(-0.33%)
Oct 03, 2024	3.050	3.050	2.940	3.000	2,539	+0.00(+0.00%)
Oct 02, 2024	3.010	3.010	3.000	3.000	1,162	+0.12(+4.17%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Search Hotels in San Rafael

Find A Business

or Browse Listings

UTStarcom Holdings Corp - Ordinary Shares (NQ: UTSI )

Historical Prices