Historical Data for UTStarcom Holdings Corp (UTSI)

$ 2.84   0.01 (+0.35%) Volume: 375 3:45 PM EST Jan 27, 2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
01/27/20 2.88 2.88 2.84 2.84 375 0.01 0.35% 2.84 1.07k 12
01/24/20 2.81 2.84 2.80 2.83 1.44k 0.03 1.07% 2.83 4.06k 19
01/23/20 2.81 2.81 2.80 2.80 760 -0.05 -1.75% 2.80 2.13k 16
01/22/20 2.8168 2.95 2.80 2.85 11.05k 0.03 1.06% 2.85 31.18k 81
01/21/20 2.83 2.8301 2.82 2.82 5.17k -0.03 -1.05% 2.82 14.61k 85
01/17/20 2.851 2.86 2.78 2.85 6.44k -0.01 -0.35% 2.85 18.34k 44
01/16/20 2.87 2.87 2.86 2.86 866 -0.02 -0.69% 2.86 2.48k 7
01/15/20 2.90 2.90 2.88 2.88 2.38k -0.01 -0.35% 2.88 6.88k 27
01/14/20 2.89 2.9391 2.89 2.89 1.57k -0.0211 -0.72% 2.89 4.59k 9
01/13/20 2.92 2.92 2.88 2.9111 10.07k -0.0089 -0.30% 2.9111 29.3k 37
01/10/20 2.89 2.922 2.88 2.92 3.77k 0.03 1.04% 2.92 10.95k 28
01/09/20 2.87 2.9004 2.87 2.89 3.03k 0.01 0.35% 2.89 8.76k 30
01/08/20 2.86 2.90 2.86 2.88 11.23k -0.01 -0.35% 2.88 32.52k 75
01/07/20 2.90 2.90 2.89 2.89 11.55k -0.015 -0.52% 2.89 33.49k 124
01/06/20 2.89 2.93 2.89 2.905 6.58k -0.015 -0.51% 2.905 19.19k 32
01/03/20 2.92 2.93 2.915 2.92 2.82k -0.01 -0.34% 2.92 8.25k 18
01/02/20 2.95 2.95 2.93 2.93 1.47k -0.02 -0.68% 2.93 4.33k 12
12/31/19 2.89 2.958 2.89 2.95 8.05k 0.03 1.03% 2.95 23.65k 41
12/30/19 2.94 2.94 2.91 2.92 16.78k -0.02 -0.68% 2.92 49.18k 72
12/27/19 2.9336 2.94 2.90 2.94 10.13k 0.04 1.38% 2.94 29.67k 121