Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Utstarcom Holdi (UTSI.US) Share Price History

Time period:
to
Date Open High Low Close Volume
19th Sep 2025 (Fri) 2.22 2.25 2.22 2.26 1,510
18th Sep 2025 (Thu) 2.33 2.33 2.18 2.18 0
17th Sep 2025 (Wed) 2.33 2.33 2.2845 2.2845 92
16th Sep 2025 (Tue) 2.33 2.33 2.15 2.15 60
15th Sep 2025 (Mon) 2.33 2.33 2.25 2.25 1
12th Sep 2025 (Fri) 2.33 2.33 2.33 2.31 160
11th Sep 2025 (Thu) 2.55 2.55 2.55 2.5011 330
10th Sep 2025 (Wed) 2.72 2.72 2.43 2.43 0
9th Sep 2025 (Tue) 2.72 2.72 2.40 2.40 3,388
8th Sep 2025 (Mon) 2.72 2.72 2.5099 2.5099 0
5th Sep 2025 (Fri) 2.72 2.72 2.53 2.43 5,770
4th Sep 2025 (Thu) 2.49 2.61 2.49 2.61 77
3rd Sep 2025 (Wed) 2.49 2.59 2.49 2.49 6,386
2nd Sep 2025 (Tue) 2.53 2.57 2.53 2.2001 6,215
1st Sep 2025 (Mon) 2.63 2.63 2.63 2.63 189
29th Aug 2025 (Fri) 2.63 2.63 2.63 2.63 189
28th Aug 2025 (Thu) 2.63 2.63 2.63 2.65 204
27th Aug 2025 (Wed) 2.50 2.5399 2.50 2.5399 116
26th Aug 2025 (Tue) 2.50 2.50 2.50 2.4999 101
25th Aug 2025 (Mon) 2.40 2.40 2.40 2.40 131
22nd Aug 2025 (Fri) 2.40 2.40 2.40 2.35 5,000
21st Aug 2025 (Thu) 2.40 2.40 2.40 2.40 2,000
20th Aug 2025 (Wed) 2.39 2.39 2.37 2.37 0
19th Aug 2025 (Tue) 2.39 2.40 2.39 2.40 445
18th Aug 2025 (Mon) 2.40 2.40 2.40 2.40 104
15th Aug 2025 (Fri) 2.40 2.4021 2.40 2.4021 151
14th Aug 2025 (Thu) 2.40 2.40 2.40 2.40 2,056
13th Aug 2025 (Wed) 2.40 2.40 2.40 2.40 7,310
12th Aug 2025 (Tue) 2.26 2.395 2.26 2.395 0
11th Aug 2025 (Mon) 2.26 2.36 2.26 2.375 399
8th Aug 2025 (Fri) 2.49 2.49 2.49 2.49 128
7th Aug 2025 (Thu) 2.49 2.49 2.46 2.46 0
6th Aug 2025 (Wed) 2.49 2.49 2.46 2.46 0
5th Aug 2025 (Tue) 2.49 2.50 2.45 2.46 736
4th Aug 2025 (Mon) 2.46 2.46 2.34 2.34 103
1st Aug 2025 (Fri) 2.46 2.46 2.46 2.46 304
31st Jul 2025 (Thu) 2.55 2.55 2.50 2.50 18
30th Jul 2025 (Wed) 2.55 2.55 2.49 2.49 597
29th Jul 2025 (Tue) 2.51 2.52 2.51 2.52 432
28th Jul 2025 (Mon) 2.55 2.55 2.55 2.55 663
25th Jul 2025 (Fri) 2.51 2.51 2.50 2.51 1,870
24th Jul 2025 (Thu) 2.48 2.48 2.4796 2.4796 0
23rd Jul 2025 (Wed) 2.48 2.49 2.48 2.49 50
22nd Jul 2025 (Tue) 2.48 2.55 2.48 2.54 454
FTSE 100 Latest
Value9,216.67
Change-11.44