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
12th Dec 2025 (Fri) 2.31 2.31 2.00 2.00 112
11th Dec 2025 (Thu) 2.31 2.31 2.30 2.27 3
10th Dec 2025 (Wed) 2.43 2.43 2.30 2.30 40
9th Dec 2025 (Tue) 2.43 2.43 2.43 2.41 1,244
8th Dec 2025 (Mon) 2.45 2.4605 2.45 2.4605 0
5th Dec 2025 (Fri) 2.45 2.45 2.45 2.45 107
4th Dec 2025 (Thu) 2.48 2.48 2.47 2.47 2,536
3rd Dec 2025 (Wed) 2.49 2.49 2.47 2.47 0
2nd Dec 2025 (Tue) 2.49 2.525 2.49 2.525 93
1st Dec 2025 (Mon) 2.49 2.49 2.47 2.47 25
28th Nov 2025 (Fri) 2.49 2.49 2.49 2.50 982
27th Nov 2025 (Thu) 2.52 2.52 2.49 2.49 0
26th Nov 2025 (Wed) 2.52 2.52 2.49 2.49 20
25th Nov 2025 (Tue) 2.52 2.52 2.50 2.51 2,208
24th Nov 2025 (Mon) 2.47 2.59 2.47 2.59 459
21st Nov 2025 (Fri) 2.47 2.49 2.47 2.49 155
20th Nov 2025 (Thu) 2.47 2.52 2.47 2.52 0
19th Nov 2025 (Wed) 2.47 2.52 2.47 2.52 0
18th Nov 2025 (Tue) 2.47 2.47 2.47 2.47 197
17th Nov 2025 (Mon) 2.51 2.51 2.425 2.425 60
14th Nov 2025 (Fri) 2.51 2.51 2.47 2.47 0
13th Nov 2025 (Thu) 2.51 2.51 2.47 2.4748 230
12th Nov 2025 (Wed) 2.47 2.47 2.47 2.47 75
11th Nov 2025 (Tue) 2.48 2.48 2.47 2.47 0
10th Nov 2025 (Mon) 2.48 2.48 2.48 2.48 164
7th Nov 2025 (Fri) 2.47 2.47 2.47 2.47 36
6th Nov 2025 (Thu) 2.47 2.47 2.47 2.47 51
5th Nov 2025 (Wed) 2.47 2.47 2.47 2.47 742
4th Nov 2025 (Tue) 2.49 2.49 2.37 2.37 0
3rd Nov 2025 (Mon) 2.49 2.49 2.37 2.37 95
31st Oct 2025 (Fri) 2.49 2.50 2.49 2.50 2,165
30th Oct 2025 (Thu) 2.55 2.55 2.55 2.56 299
29th Oct 2025 (Wed) 2.54 2.54 2.47 2.47 1,036
28th Oct 2025 (Tue) 2.49 2.5699 2.49 2.5699 120
27th Oct 2025 (Mon) 2.49 2.5455 2.49 2.5455 156
24th Oct 2025 (Fri) 2.49 2.49 2.49 2.50 178
23rd Oct 2025 (Thu) 2.52 2.52 2.52 2.385 199
22nd Oct 2025 (Wed) 2.49 2.49 2.49 2.49 365
21st Oct 2025 (Tue) 2.47 2.51 2.47 2.51 1,797
20th Oct 2025 (Mon) 2.38 2.49 2.38 2.49 0
17th Oct 2025 (Fri) 2.38 2.39 2.38 2.39 1,259
16th Oct 2025 (Thu) 2.32 2.32 2.32 2.35 90
15th Oct 2025 (Wed) 2.35 2.35 2.34 2.35 1,060
14th Oct 2025 (Tue) 2.30 2.37 2.30 2.37 77
13th Oct 2025 (Mon) 2.30 2.47 2.30 2.36 351
FTSE 100 Latest
Value9,649.03
Change-54.13