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
10th Jul 2026 (Fri) 2.45 2.45 2.45 2.49 289
9th Jul 2026 (Thu) 2.50 2.50 2.45 2.47 6,800
8th Jul 2026 (Wed) 2.35 2.56 2.35 2.46 523
7th Jul 2026 (Tue) 2.32 2.32 2.26 2.37 107
6th Jul 2026 (Mon) 2.36 2.37 2.25 2.38 0
3rd Jul 2026 (Fri) 2.43 2.48 2.43 2.48 0
2nd Jul 2026 (Thu) 2.43 2.45 2.37 2.48 157
1st Jul 2026 (Wed) 2.44 2.44 2.44 2.44 189
30th Jun 2026 (Tue) 2.49 2.50 2.43 2.49 2,012
29th Jun 2026 (Mon) 2.535 2.55 2.45 2.38 3,084
26th Jun 2026 (Fri) 2.32 2.38 2.32 2.39 2,959
25th Jun 2026 (Thu) 2.44 2.44 2.32 2.25 1,358
24th Jun 2026 (Wed) 2.50 2.50 2.37 2.35 3,234
23rd Jun 2026 (Tue) 2.48 2.48 2.30 2.20 1,055
22nd Jun 2026 (Mon) 2.55 2.63 2.33 2.28 9,146
19th Jun 2026 (Fri) 2.50 2.84 2.50 2.64 19,729
18th Jun 2026 (Thu) 2.50 2.84 2.50 2.64 19,729
17th Jun 2026 (Wed) 3.49 3.57 2.49 2.93 2,288,545
16th Jun 2026 (Tue) 2.96 3.27 2.96 3.27 0
15th Jun 2026 (Mon) 2.96 2.96 2.96 2.96 594
12th Jun 2026 (Fri) 3.30 3.30 3.175 3.175 106
11th Jun 2026 (Thu) 3.30 3.30 3.20 3.29 5
10th Jun 2026 (Wed) 2.98 2.98 2.98 2.95 0
9th Jun 2026 (Tue) 2.81 2.8403 2.81 2.8403 0
8th Jun 2026 (Mon) 2.81 2.81 2.81 2.81 367
5th Jun 2026 (Fri) 2.82 2.82 2.82 2.81 1
4th Jun 2026 (Thu) 2.71 2.81 2.71 2.81 85
3rd Jun 2026 (Wed) 2.71 2.71 2.68 2.68 0
2nd Jun 2026 (Tue) 2.71 2.71 2.70 2.7425 311
1st Jun 2026 (Mon) 2.87 2.87 2.785 2.785 40
29th May 2026 (Fri) 2.87 2.89 2.87 2.815 0
28th May 2026 (Thu) 2.65 2.84 2.65 2.73 502
27th May 2026 (Wed) 2.71 2.80 2.71 2.6854 100
26th May 2026 (Tue) 2.58 2.58 2.48 2.50 2,855
25th May 2026 (Mon) 2.62 2.62 2.61 2.61 10
22nd May 2026 (Fri) 2.62 2.62 2.61 2.61 10
21st May 2026 (Thu) 2.62 2.62 2.62 2.6307 38
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
FTSE 100 Latest
Value10,497.29
Change24.84