UTStarcom Holdings Corp (UTSI) Historical Stock Data
2.60 ↑0.01 (0.39%)
As of March 25, 2024, 10:52am EST.
Historical Data
In the past 30 trading days, UTSI is down -0.32% a day on average. There have been 18 days where UTStarcom Holdings Corp closed green and 12 days where UTSI closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
2024-03-28 | 2.63 | 2.60 | ↓$0.03 (-1.14%) | 2.60 | 2.88 | 1.20K |
2024-03-27 | 2.62 | 2.59 | ↓$0.03 (-1.14%) | 2.59 | 2.87 | 6.54K |
2024-03-26 | 2.58 | 2.59 | ↑$0.01 (0.39%) | 2.58 | 2.59 | 503 |
2024-03-25 | 2.58 | 2.72 | ↑$0.14 (5.43%) | 2.58 | 2.86 | 3.54K |
2024-03-22 | 2.61 | 2.58 | ↓$0.03 (-1.15%) | 2.58 | 2.80 | 20.83K |
2024-03-21 | 2.60 | 2.60 | ↑$0.00 (0.00%) | 2.60 | 2.60 | 480 |
2024-03-20 | 2.60 | 2.60 | ↑$0.00 (0.00%) | 2.60 | 2.63 | 0.92K |
2024-03-19 | 2.66 | 2.66 | ↑$0.00 (0.00%) | 2.66 | 2.66 | 511 |
2024-03-18 | 2.60 | 2.65 | ↑$0.05 (1.92%) | 2.60 | 2.65 | 342 |
2024-03-15 | 2.80 | 2.62 | ↓$0.18 (-6.43%) | 2.61 | 3.00 | 5.40K |
2024-03-14 | 2.75 | 2.61 | ↓$0.14 (-5.09%) | 2.60 | 2.75 | 0.95K |
2024-03-13 | 2.73 | 2.66 | ↓$0.07 (-2.56%) | 2.66 | 2.73 | 1.58K |
2024-03-12 | 2.74 | 2.75 | ↑$0.01 (0.36%) | 2.72 | 2.88 | 3.10K |
2024-03-11 | 2.61 | 2.69 | ↑$0.08 (3.07%) | 2.61 | 2.69 | 369 |
2024-03-08 | 2.60 | 2.65 | ↑$0.05 (1.92%) | 2.60 | 2.65 | 388 |
2024-03-07 | 2.69 | 2.74 | ↑$0.05 (1.86%) | 2.69 | 2.87 | 1.62K |
2024-03-05 | 2.80 | 2.79 | ↓$0.01 (-0.31%) | 2.79 | 2.80 | 795 |
2024-03-04 | 2.82 | 2.82 | ↑$0.00 (0.00%) | 2.82 | 2.82 | 486 |
2024-03-01 | 2.89 | 2.90 | ↑$0.01 (0.35%) | 2.89 | 2.97 | 437 |
2024-02-29 | 2.84 | 2.97 | ↑$0.13 (4.58%) | 2.84 | 3.00 | 1.24K |
2024-02-28 | 2.72 | 2.87 | ↑$0.15 (5.51%) | 2.72 | 2.87 | 1.34K |
2024-02-27 | 2.80 | 2.59 | ↓$0.21 (-7.50%) | 2.59 | 2.80 | 664 |
2024-02-26 | 2.89 | 2.85 | ↓$0.04 (-1.38%) | 2.85 | 2.91 | 1.01K |
2024-02-23 | 3.10 | 2.73 | ↓$0.37 (-11.91%) | 2.73 | 3.10 | 4.36K |
2024-02-22 | 3.00 | 3.00 | ↑$0.00 (0.00%) | 3.00 | 3.00 | 1.69K |
2024-02-21 | 2.94 | 2.91 | ↓$0.03 (-1.02%) | 2.67 | 2.94 | 551 |
2024-02-20 | 3.10 | 3.04 | ↓$0.06 (-1.93%) | 2.80 | 3.30 | 4.47K |
2024-02-16 | 3.05 | 3.08 | ↑$0.03 (0.98%) | 3.05 | 3.22 | 2.92K |
2024-02-15 | 2.99 | 3.01 | ↑$0.02 (0.63%) | 2.70 | 3.09 | 12.33K |
2024-02-14 | 2.87 | 3.01 | ↑$0.14 (4.88%) | 2.83 | 3.01 | 2.32K |
Create an account or log in to view more rows.
$UTSI Beautiful!! 😀
$UTSI this is my only green stonk!
I really like this stonk.
$UTSI gonna come down hard today
$UTSI take us to the moon
lets goooooo
$UTSI what happened
$UTSI let’s ride
$UTSI Just buy and hold
$UTSI swing puts
$UTSI dont be a POS today
$UTSI has just been halted from trading due to volatility.