Historical Data for UTStarcom Holdings Corp (UTSI)

$ 1.12   -0.05 (-4.27%) Volume: 89.43k 4:00 PM EDT 21-Sep-2020
After Hours:  $ 1.12 0.00 (0.00%) Volume: 2 5:52 PM EDT 21-Sep-2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
09/21/20 1.17 1.17 1.10 1.12 89.42k -0.05 -4.27% 1.12 99.83k 245
09/18/20 1.12 1.17 1.12 1.17 42.56k 0.02 1.74% 1.17 49.16k 246
09/17/20 1.10 1.16 1.10 1.15 51.18k 0.03 2.68% 1.15 57.72k 313
09/16/20 1.11 1.13 1.10 1.12 52.86k -0.01 -0.88% 1.12 59.21k 326
09/15/20 1.14 1.1759 1.13 1.13 111.03k 0.00 0.00% 1.13 128.32k 398
09/14/20 1.19 1.19 1.12 1.13 83.9k -0.09 -7.38% 1.13 97.06k 431
09/11/20 1.18 1.25 1.18 1.22 52.44k 0.04 3.39% 1.22 63.41k 238
09/10/20 1.23 1.23 1.00 1.18 182.4k -0.05 -4.07% 1.18 205.63k 667
09/09/20 1.32 1.33 1.18 1.23 186.71k -0.11 -8.21% 1.23 232.5k 600
09/08/20 1.37 1.37 1.26 1.34 105.2k -0.06 -4.29% 1.34 139.64k 442
09/04/20 1.44 1.52 1.36 1.40 195.09k -0.09 -6.04% 1.40 275.6k 635
09/03/20 1.48 1.49 1.39 1.49 236k -0.02 -1.32% 1.49 339.3k 1,017
09/02/20 1.54 1.57 1.46 1.51 293.84k -0.07 -4.43% 1.51 447.5k 1,523
09/01/20 1.43 1.58 1.33 1.58 1.11m 0.08 5.33% 1.58 1.6m 4,977
08/31/20 1.795 2.09 1.35 1.50 37.96m 0.12 8.70% 1.50 66.99m 136,432
08/28/20 1.4102 1.4171 1.32 1.38 110.39k -0.05 -3.50% 1.38 150.45k 298
08/27/20 1.532 1.532 1.38 1.43 46.16k -0.07 -4.67% 1.43 65.88k 231
08/26/20 1.41 1.59 1.41 1.50 180.39k 0.05 3.45% 1.50 274.09k 353
08/25/20 1.39 1.50 1.39 1.45 20.77k -0.04 -2.68% 1.45 29.56k 71
08/24/20 1.55 1.55 1.44 1.49 24.91k -0.10 -6.29% 1.49 36.32k 114