UTStarcom Holdings Corp. UTSI
NASDAQ · United States · Electronic Technology
$2.27-0.08 (-3.40%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $2.27 | -3.40% | $2.27 | $2.27 | $2.06 | 3.60K |
| 2026-09-30 | $2.35 | 0.00% | $2.28 | $2.35 | $2.28 | 1.10K |
| 2026-09-29 | $2.35 | -0.42% | $2.35 | $2.35 | $2.35 | 600 |
| 2026-09-28 | $2.36 | +1.72% | $2.27 | $2.37 | $2.27 | 3.30K |
| 2026-09-25 | $2.32 | +3.11% | $2.22 | $2.32 | $2.22 | 2.30K |
| 2026-09-24 | $2.25 | -3.85% | $2.28 | $2.28 | $2.25 | 4.20K |
| 2026-09-23 | $2.34 | -3.31% | $2.41 | $2.41 | $2.18 | 16.40K |
| 2026-09-22 | $2.42 | +11.52% | $2.17 | $2.47 | $2.08 | 315.50K |
| 2026-09-21 | $2.17 | +2.84% | $2.14 | $2.17 | $2.13 | 10.90K |
| 2026-09-18 | $2.11 | -3.65% | $2.15 | $2.15 | $2.08 | 2.30K |
| 2026-09-17 | $2.19 | 0.00% | $2.19 | $2.19 | $2.19 | 700 |
| 2026-09-16 | $2.19 | -3.95% | $2.17 | $2.19 | $2.16 | 3.40K |
| 2026-09-15 | $2.28 | +0.44% | $2.27 | $2.28 | $2.27 | 3.60K |
| 2026-09-14 | $2.27 | -2.16% | $2.31 | $2.31 | $2.27 | 2.70K |
| 2026-09-11 | $2.32 | +0.87% | $2.31 | $2.35 | $2.31 | 2.00K |
| 2026-09-10 | $2.30 | +2.22% | $2.32 | $2.32 | $2.27 | 1.60K |
| 2026-09-09 | $2.25 | 0.00% | $2.25 | $2.25 | $2.25 | 0 |
| 2026-09-08 | $2.25 | -3.02% | $2.30 | $2.32 | $2.25 | 5.80K |
| 2026-09-04 | $2.32 | -3.33% | $2.33 | $2.33 | $2.32 | 1.80K |
| 2026-09-03 | $2.40 | +5.73% | $2.27 | $2.40 | $2.26 | 12.00K |
| 2026-09-02 | $2.27 | -1.30% | $2.30 | $2.30 | $2.27 | 4.70K |
| 2026-09-01 | $2.30 | -4.17% | $2.30 | $2.30 | $2.30 | 700 |
| 2026-08-31 | $2.40 | +3.45% | $2.22 | $2.40 | $2.22 | 6.50K |
| 2026-08-28 | $2.32 | -0.85% | $2.32 | $2.32 | $2.32 | 800 |
| 2026-08-27 | $2.34 | -0.85% | $2.36 | $2.36 | $2.34 | 3.70K |
| 2026-08-26 | $2.36 | +0.43% | $2.35 | $2.36 | $2.35 | 2.20K |
| 2026-08-25 | $2.35 | 0.00% | $2.35 | $2.35 | $2.35 | 1.00K |
| 2026-08-24 | $2.35 | 0.00% | $2.35 | $2.35 | $2.35 | 0 |
| 2026-08-21 | $2.35 | +1.29% | $2.32 | $2.35 | $2.02 | 23.80K |
| 2026-08-20 | $2.32 | -3.73% | $2.29 | $2.46 | $2.26 | 28.50K |
| 2026-08-19 | $2.41 | +0.84% | $2.46 | $2.52 | $2.26 | 6.40K |
| 2026-08-18 | $2.39 | -1.24% | $2.40 | $2.41 | $2.39 | 5.10K |
| 2026-08-17 | $2.42 | -2.02% | $2.43 | $2.43 | $2.42 | 1.10K |
| 2026-08-14 | $2.47 | +2.49% | $2.30 | $2.56 | $2.00 | 16.40K |
| 2026-08-13 | $2.41 | -0.41% | $2.41 | $2.41 | $2.41 | 1.10K |
| 2026-08-12 | $2.42 | -0.82% | $2.43 | $2.60 | $2.40 | 7.90K |
| 2026-08-11 | $2.44 | +0.83% | $2.39 | $2.52 | $2.39 | 6.40K |
| 2026-08-10 | $2.42 | -3.20% | $2.45 | $2.45 | $2.42 | 2.20K |
| 2026-08-07 | $2.50 | -1.96% | $2.50 | $2.65 | $2.43 | 21.00K |
| 2026-08-06 | $2.55 | +2.82% | $2.40 | $2.55 | $2.40 | 1.50K |
| 2026-08-05 | $2.48 | -0.80% | $2.50 | $2.50 | $2.42 | 3.50K |
| 2026-08-04 | $2.50 | +0.81% | $2.41 | $2.50 | $2.41 | 1.80K |
| 2026-08-03 | $2.48 | 0.00% | $2.38 | $2.49 | $2.38 | 1.90K |
| 2026-07-31 | $2.48 | +1.22% | $2.40 | $2.49 | $2.40 | 6.60K |
| 2026-07-30 | $2.45 | +5.60% | $2.27 | $2.50 | $2.27 | 14.90K |
| 2026-07-29 | $2.32 | -4.53% | $2.34 | $2.37 | $2.25 | 32.70K |
| 2026-07-28 | $2.43 | +3.40% | $2.35 | $2.43 | $2.34 | 8.80K |
| 2026-07-27 | $2.35 | -1.67% | $2.35 | $2.41 | $2.35 | 9.20K |
| 2026-07-24 | $2.39 | -2.05% | $2.39 | $2.43 | $2.39 | 8.30K |
| 2026-07-23 | $2.44 | +2.09% | $2.42 | $2.44 | $2.42 | 1.00K |
| 2026-07-22 | $2.39 | -2.85% | $2.40 | $2.46 | $2.39 | 5.70K |
| 2026-07-21 | $2.46 | -3.53% | $2.57 | $2.57 | $2.43 | 5.40K |
| 2026-07-20 | $2.55 | +0.39% | $2.50 | $2.56 | $2.40 | 11.30K |
| 2026-07-17 | $2.54 | +2.42% | $2.36 | $2.56 | $2.29 | 15.90K |
| 2026-07-16 | $2.48 | -0.80% | $2.49 | $2.57 | $2.39 | 35.00K |
| 2026-07-15 | $2.50 | +3.73% | $2.43 | $2.50 | $2.41 | 17.00K |
| 2026-07-14 | $2.41 | -5.12% | $2.44 | $2.54 | $2.41 | 114.00K |
| 2026-07-13 | $2.54 | +2.01% | $2.36 | $2.54 | $2.36 | 11.00K |
| 2026-07-10 | $2.49 | +0.81% | $2.49 | $2.50 | $2.45 | 12.80K |
| 2026-07-09 | $2.47 | +0.41% | $2.49 | $2.54 | $2.44 | 22.10K |
| 2026-07-08 | $2.46 | +3.80% | $2.35 | $2.56 | $2.35 | 20.20K |
| 2026-07-07 | $2.37 | -0.42% | $2.35 | $2.41 | $2.25 | 22.90K |
| 2026-07-06 | $2.38 | -4.03% | $2.36 | $2.38 | $2.24 | 29.40K |
| 2026-07-02 | $2.48 | +1.64% | $2.35 | $2.49 | $2.35 | 32.70K |
| 2026-07-01 | $2.44 | -2.01% | $2.45 | $2.49 | $2.43 | 10.20K |
| 2026-06-30 | $2.49 | +4.62% | $2.42 | $2.50 | $2.42 | 35.70K |
| 2026-06-29 | $2.38 | -0.42% | $2.32 | $2.55 | $2.27 | 44.50K |
| 2026-06-26 | $2.39 | +6.22% | $2.29 | $2.44 | $2.29 | 30.30K |
| 2026-06-25 | $2.25 | -4.26% | $2.40 | $2.50 | $2.25 | 67.40K |
| 2026-06-24 | $2.35 | +6.82% | $2.35 | $2.52 | $2.23 | 87.30K |
| 2026-06-23 | $2.20 | -3.51% | $2.20 | $2.50 | $2.15 | 85.80K |
| 2026-06-22 | $2.28 | -13.64% | $2.59 | $2.70 | $2.28 | 196.10K |
| 2026-06-18 | $2.64 | -9.90% | $2.53 | $2.87 | $2.50 | 292.90K |
| 2026-06-17 | $2.93 | -1.01% | $3.44 | $3.63 | $2.46 | 18.65M |
| 2026-06-16 | $2.96 | 0.00% | $2.96 | $2.96 | $2.96 | 0 |
| 2026-06-15 | $2.96 | -6.92% | $2.92 | $3.00 | $2.92 | 2.50K |
| 2026-06-12 | $3.18 | -3.34% | $3.18 | $3.18 | $3.18 | 800 |
| 2026-06-11 | $3.29 | +11.53% | $3.10 | $3.31 | $2.93 | 23.90K |
| 2026-06-10 | $2.95 | +3.87% | $2.94 | $2.98 | $2.94 | 2.80K |
| 2026-06-09 | $2.84 | +1.07% | $2.84 | $2.84 | $2.84 | 3.30K |
| 2026-06-08 | $2.81 | 0.00% | $2.81 | $2.86 | $2.79 | 6.00K |
| 2026-06-05 | $2.81 | 0.00% | $2.81 | $2.82 | $2.81 | 4.00K |
| 2026-06-04 | $2.81 | +4.85% | $2.81 | $2.81 | $2.81 | 3.30K |
| 2026-06-03 | $2.68 | -2.19% | $2.71 | $2.71 | $2.68 | 400 |
| 2026-06-02 | $2.74 | -1.79% | $2.71 | $2.74 | $2.70 | 1.50K |
| 2026-06-01 | $2.79 | -1.06% | $2.88 | $2.88 | $2.79 | 11.40K |
| 2026-05-29 | $2.82 | +3.30% | $2.73 | $2.89 | $2.73 | 4.30K |
| 2026-05-28 | $2.73 | +1.49% | $2.68 | $2.87 | $2.65 | 24.90K |
| 2026-05-27 | $2.69 | +7.60% | $2.47 | $2.89 | $2.47 | 18.00K |
| 2026-05-26 | $2.50 | -4.21% | $2.53 | $2.64 | $2.47 | 16.30K |