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
20th May 2026 (Wed) 2.71 2.71 2.71 2.71 0
19th May 2026 (Tue) 2.67 2.67 2.62 2.62 3
18th May 2026 (Mon) 2.83 2.83 2.82 2.82 0
15th May 2026 (Fri) 2.82 2.82 2.81 2.82 300
14th May 2026 (Thu) 2.90 2.90 2.82 2.8279 536
13th May 2026 (Wed) 2.65 2.7316 2.65 2.7316 100
12th May 2026 (Tue) 2.65 2.67 2.65 2.67 0
11th May 2026 (Mon) 2.65 2.65 2.61 2.61 1,644
8th May 2026 (Fri) 2.62 2.62 2.62 2.61 342
7th May 2026 (Thu) 2.41 2.41 2.41 2.50 40
6th May 2026 (Wed) 2.40 2.44 2.40 2.44 100
5th May 2026 (Tue) 2.47 2.498 2.47 2.498 40
4th May 2026 (Mon) 2.47 2.47 2.41 2.41 0
1st May 2026 (Fri) 2.47 2.47 2.47 2.3216 240
30th Apr 2026 (Thu) 2.59 2.59 2.50 2.50 37
29th Apr 2026 (Wed) 2.59 2.59 2.46 2.46 0
28th Apr 2026 (Tue) 2.59 2.59 2.50 2.50 40
27th Apr 2026 (Mon) 2.59 2.59 2.35 2.35 58
24th Apr 2026 (Fri) 2.59 2.59 2.59 2.49 128
23rd Apr 2026 (Thu) 2.44 2.61 2.44 2.61 287
22nd Apr 2026 (Wed) 2.44 2.44 2.44 2.50 545
21st Apr 2026 (Tue) 2.50 2.50 2.43 2.43 1
20th Apr 2026 (Mon) 2.50 2.50 2.49 2.49 1
17th Apr 2026 (Fri) 2.50 2.51 2.50 2.49 756
16th Apr 2026 (Thu) 2.585 2.60 2.585 2.60 267
15th Apr 2026 (Wed) 2.585 2.61 2.585 2.50 1,113
14th Apr 2026 (Tue) 2.70 2.70 2.70 2.57 222
13th Apr 2026 (Mon) 2.40 2.45 2.35 2.40 2,997
10th Apr 2026 (Fri) 2.34 2.34 2.28 2.28 6
9th Apr 2026 (Thu) 2.34 2.34 2.281 2.281 0
8th Apr 2026 (Wed) 2.34 2.34 2.31 2.32 992
7th Apr 2026 (Tue) 2.37 2.37 2.37 2.37 76
6th Apr 2026 (Mon) 2.31 2.31 2.31 2.31 817
3rd Apr 2026 (Fri) 2.41 2.41 2.31 2.31 118
2nd Apr 2026 (Thu) 2.41 2.41 2.31 2.31 118
1st Apr 2026 (Wed) 2.41 2.42 2.41 2.42 199
31st Mar 2026 (Tue) 2.44 2.50 2.44 2.44 200
30th Mar 2026 (Mon) 2.44 2.44 2.44 2.44 429
27th Mar 2026 (Fri) 2.42 2.42 2.42 2.42 0
26th Mar 2026 (Thu) 2.42 2.45 2.42 2.45 0
25th Mar 2026 (Wed) 2.42 2.42 2.42 2.42 1,258
24th Mar 2026 (Tue) 2.31 2.31 2.31 2.42 0
23rd Mar 2026 (Mon) 2.44 2.44 2.44 2.4568 0
FTSE 100 Latest
Value10,443.47
Change11.13