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
18th Jul 2025 (Fri) 2.49 2.50 2.49 2.50 822
17th Jul 2025 (Thu) 2.61 2.65 2.50 2.50 9,890
16th Jul 2025 (Wed) 2.65 2.72 2.65 2.72 0
15th Jul 2025 (Tue) 2.65 2.6665 2.65 2.6665 137
14th Jul 2025 (Mon) 2.65 2.65 2.65 2.65 0
11th Jul 2025 (Fri) 2.65 2.655 2.65 2.655 126
10th Jul 2025 (Thu) 2.65 2.65 2.65 2.655 315
9th Jul 2025 (Wed) 2.67 2.67 2.67 2.67 716
8th Jul 2025 (Tue) 2.68 2.68 2.61 2.61 363
7th Jul 2025 (Mon) 2.68 2.68 2.66 2.66 78
4th Jul 2025 (Fri) 2.68 2.68 2.63 2.63 121
3rd Jul 2025 (Thu) 2.68 2.68 2.63 2.63 121
2nd Jul 2025 (Wed) 2.68 2.68 2.55 2.55 230
1st Jul 2025 (Tue) 2.68 2.6803 2.68 2.6803 113
30th Jun 2025 (Mon) 2.68 2.79 2.68 2.79 44
27th Jun 2025 (Fri) 2.68 2.70 2.68 2.70 760
26th Jun 2025 (Thu) 2.47 2.71 2.38 2.47 3,726
25th Jun 2025 (Wed) 2.30 2.30 2.30 2.30 22
24th Jun 2025 (Tue) 2.30 2.30 2.30 2.30 208
23rd Jun 2025 (Mon) 2.30 2.30 2.30 2.30 453
20th Jun 2025 (Fri) 2.30 2.30 2.30 2.30 1,371
19th Jun 2025 (Thu) 2.25 2.25 2.25 2.25 4
18th Jun 2025 (Wed) 2.25 2.25 2.25 2.25 4
17th Jun 2025 (Tue) 2.25 2.25 2.25 2.425 7
16th Jun 2025 (Mon) 2.51 2.51 2.18 2.18 22
13th Jun 2025 (Fri) 2.51 2.51 2.18 2.18 82
12th Jun 2025 (Thu) 2.51 2.51 2.175 2.175 46
11th Jun 2025 (Wed) 2.51 2.51 2.28 2.28 220
10th Jun 2025 (Tue) 2.51 2.51 2.50 2.50 128
9th Jun 2025 (Mon) 2.51 2.51 2.295 2.295 40
6th Jun 2025 (Fri) 2.51 2.51 2.50 2.50 441
5th Jun 2025 (Thu) 2.50 2.50 2.50 2.50 649
4th Jun 2025 (Wed) 2.60 2.61 2.37 2.40 3,506
3rd Jun 2025 (Tue) 2.60 2.65 2.52 2.61 2,265
2nd Jun 2025 (Mon) 2.60 2.60 2.60 2.60 200
30th May 2025 (Fri) 2.65 2.65 2.61 2.61 0
29th May 2025 (Thu) 2.65 2.65 2.60 2.60 0
28th May 2025 (Wed) 2.54 2.54 2.54 2.54 0
27th May 2025 (Tue) 2.65 2.65 2.65 2.65 928
26th May 2025 (Mon) 2.52 2.52 2.52 2.52 0
24th May 2025 (Sat) 2.65 2.65 2.52 2.52 0
23rd May 2025 (Fri) 2.65 2.65 2.65 2.65 0
22nd May 2025 (Thu) 2.65 2.65 2.65 2.65 0
21st May 2025 (Wed) 2.69 2.69 2.69 2.69 0
20th May 2025 (Tue) 2.69 2.69 2.69 2.69 0
19th May 2025 (Mon) 2.65 2.65 2.65 2.65 2
FTSE 100 Latest
Value8,992.12
Change19.48