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
28th Sep 2026 (Mon) 2.30 2.30 2.30 2.27 80
25th Sep 2026 (Fri) 2.25 2.25 2.23 2.23 72
24th Sep 2026 (Thu) 2.25 2.25 2.25 2.23 2,125
23rd Sep 2026 (Wed) 2.31 2.31 2.31 2.34 104
22nd Sep 2026 (Tue) 2.19 2.35 2.18 2.42 18,077
21st Sep 2026 (Mon) 2.15 2.17 2.14 2.17 559
18th Sep 2026 (Fri) 2.15 2.15 2.15 2.11 73
17th Sep 2026 (Thu) 2.17 2.19 2.17 2.19 391
16th Sep 2026 (Wed) 2.17 2.17 2.16 2.19 921
15th Sep 2026 (Tue) 2.27 2.28 2.27 2.28 1,591
14th Sep 2026 (Mon) 2.32 2.32 2.27 2.27 1
11th Sep 2026 (Fri) 2.32 2.32 2.32 2.32 135
10th Sep 2026 (Thu) 2.32 2.32 2.30 2.30 32
9th Sep 2026 (Wed) 2.32 2.32 2.305 2.305 13
8th Sep 2026 (Tue) 2.32 2.32 2.25 2.25 0
7th Sep 2026 (Mon) 2.32 2.32 2.32 2.32 282
4th Sep 2026 (Fri) 2.32 2.32 2.32 2.32 282
3rd Sep 2026 (Thu) 2.30 2.30 2.30 2.40 516
2nd Sep 2026 (Wed) 2.30 2.30 2.30 2.27 472
1st Sep 2026 (Tue) 2.32 2.32 2.30 2.30 1
31st Aug 2026 (Mon) 2.32 2.40 2.32 2.40 87
28th Aug 2026 (Fri) 2.32 2.32 2.32 2.32 100
27th Aug 2026 (Thu) 2.36 2.36 2.34 2.34 120
26th Aug 2026 (Wed) 2.36 2.36 2.36 2.36 446
25th Aug 2026 (Tue) 2.26 2.3524 2.26 2.3524 258
24th Aug 2026 (Mon) 2.26 2.29 2.26 2.29 67
21st Aug 2026 (Fri) 2.26 2.26 2.23 2.35 982
20th Aug 2026 (Thu) 2.40 2.40 2.32 2.32 463
19th Aug 2026 (Wed) 2.39 2.41 2.39 2.41 16
18th Aug 2026 (Tue) 2.39 2.39 2.39 2.39 1,912
17th Aug 2026 (Mon) 2.30 2.42 2.30 2.42 69
14th Aug 2026 (Fri) 2.30 2.46 2.30 2.47 146
13th Aug 2026 (Thu) 2.43 2.43 2.41 2.41 169
12th Aug 2026 (Wed) 2.43 2.43 2.41 2.42 813
11th Aug 2026 (Tue) 2.56 2.56 2.4398 2.4398 32
10th Aug 2026 (Mon) 2.56 2.56 2.42 2.42 0
7th Aug 2026 (Fri) 2.56 2.56 2.50 2.50 15
6th Aug 2026 (Thu) 2.47 2.55 2.47 2.55 0
5th Aug 2026 (Wed) 2.47 2.48 2.47 2.48 6
4th Aug 2026 (Tue) 2.47 2.47 2.47 2.50 288
3rd Aug 2026 (Mon) 2.42 2.475 2.42 2.475 30
31st Jul 2026 (Fri) 2.42 2.42 2.42 2.48 897
30th Jul 2026 (Thu) 2.34 2.50 2.34 2.45 1,645
29th Jul 2026 (Wed) 2.32 2.32 2.32 2.32 44
FTSE 100 Latest
Value10,684.88
Change0.00