Sign In  |  Register  |  About Walnut Creek Guide  |  Contact Us

Walnut Creek, CA
September 01, 2020 1:43pm
7-Day Forecast | Traffic

  • Search Hotels in Walnut Creek Guide

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Utstarcom Holdings C (NQ: UTSI )

3.020 UNCHANGED
Streaming Delayed Price Updated: 3:45 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 28, 2021 5.280 5.400 5.080 5.280 6,747 +0.04(+0.76%)
May 27, 2021 5.280 5.280 5.080 5.240 17,526 +0.00(+0.00%)
May 26, 2021 5.280 5.360 5.240 5.240 4,251 -0.12(-2.24%)
May 25, 2021 5.360 5.480 5.080 5.360 11,325 +0.12(+2.29%)
May 24, 2021 5.080 5.440 5.080 5.240 18,904 +0.16(+3.15%)
May 21, 2021 5.200 5.259 5.040 5.080 8,255 -0.20(-3.79%)
May 20, 2021 5.360 5.360 5.040 5.280 8,654 +0.00(+0.00%)
May 19, 2021 5.000 5.520 4.600 5.280 130,496 +0.20(+3.94%)
May 18, 2021 5.000 5.160 4.920 5.080 5,896 +0.00(+0.01%)
May 17, 2021 4.840 5.120 4.840 5.080 4,714 +0.16(+3.24%)
May 14, 2021 4.960 4.982 4.780 4.920 7,302 +0.08(+1.65%)
May 13, 2021 5.000 5.112 4.400 4.840 42,680 -0.16(-3.20%)
May 12, 2021 5.160 5.160 4.960 5.000 7,440 -0.08(-1.57%)
May 11, 2021 4.960 5.400 4.865 5.080 13,841 +0.04(+0.79%)
May 10, 2021 5.040 5.360 4.880 5.040 13,392 +0.00(+0.00%)
May 07, 2021 5.080 5.360 5.040 5.040 19,402 -0.12(-2.33%)
May 06, 2021 5.320 5.439 5.080 5.160 17,968 -0.24(-4.44%)
May 05, 2021 5.160 5.400 5.160 5.400 8,288 +0.24(+4.65%)
May 04, 2021 5.280 5.360 5.040 5.160 22,400 -0.28(-5.15%)
May 03, 2021 5.680 5.680 5.320 5.440 15,785 -0.12(-2.16%)
Apr 30, 2021 5.560 5.760 5.360 5.560 21,925 +0.00(+0.00%)
Apr 29, 2021 5.440 5.680 5.440 5.560 10,654 -0.08(-1.42%)
Apr 28, 2021 5.640 5.800 5.320 5.640 52,490 -0.08(-1.40%)
Apr 27, 2021 5.680 5.720 5.490 5.720 26,907 +0.12(+2.14%)
Apr 26, 2021 5.400 5.720 5.000 5.600 25,851 +0.20(+3.70%)
Apr 23, 2021 4.920 5.440 4.920 5.400 28,775 +0.40(+8.00%)
Apr 22, 2021 4.880 5.240 4.840 5.000 8,374 +0.04(+0.81%)
Apr 21, 2021 4.880 5.200 4.840 4.960 34,126 +0.04(+0.81%)
Apr 20, 2021 5.120 5.200 4.800 4.920 60,294 -0.28(-5.38%)
Apr 19, 2021 5.560 5.560 5.120 5.200 97,666 -0.48(-8.45%)
Apr 16, 2021 5.600 5.720 5.520 5.680 77,925 -0.12(-2.07%)
Apr 15, 2021 6.040 6.240 5.720 5.800 182,820 -0.64(-9.94%)
Apr 14, 2021 7.040 8.120 6.000 6.440 5,260,389 +0.24(+3.87%)
Apr 13, 2021 5.880 6.360 5.600 6.200 1,071,555 +0.40(+6.90%)
Apr 12, 2021 6.120 6.120 5.800 5.800 22,264 -0.28(-4.61%)
Apr 09, 2021 6.200 6.240 6.000 6.080 19,900 -0.24(-3.80%)
Apr 08, 2021 5.920 6.320 5.600 6.320 65,472 +0.44(+7.48%)
Apr 07, 2021 6.240 6.680 5.720 5.880 80,562 -0.32(-5.16%)
Apr 06, 2021 6.560 6.680 6.040 6.200 25,263 -0.28(-4.32%)
Apr 05, 2021 6.240 6.600 5.760 6.480 49,846 +0.44(+7.28%)
Apr 01, 2021 5.800 6.120 5.720 6.040 18,100 +0.40(+7.09%)
Mar 31, 2021 5.720 5.800 5.640 5.640 12,302 -0.16(-2.76%)
Mar 30, 2021 5.600 5.840 5.440 5.800 50,821 +0.08(+1.40%)
Mar 29, 2021 5.640 6.040 5.600 5.720 37,833 -0.08(-1.38%)
Mar 26, 2021 5.960 6.091 5.480 5.800 21,250 +0.00(+0.00%)
Mar 25, 2021 5.680 5.800 5.440 5.800 8,383 +0.12(+2.11%)
Mar 24, 2021 5.920 6.160 5.600 5.680 16,389 -0.24(-4.05%)
Mar 23, 2021 6.200 6.480 5.840 5.920 18,292 -0.44(-6.92%)
Mar 22, 2021 6.600 6.640 6.240 6.360 19,815 -0.28(-4.22%)
Mar 19, 2021 6.840 6.840 6.440 6.640 25,750 -0.16(-2.35%)
Mar 18, 2021 7.000 7.120 6.520 6.800 63,327 -0.16(-2.30%)
Mar 17, 2021 6.320 7.000 6.080 6.960 115,267 +0.60(+9.43%)
Mar 16, 2021 6.600 6.720 6.080 6.360 51,704 -0.04(-0.63%)
Mar 15, 2021 6.040 6.400 6.000 6.400 31,667 +0.40(+6.67%)
Mar 12, 2021 5.800 6.295 5.720 6.000 55,825 -0.16(-2.60%)
Mar 11, 2021 6.320 6.400 5.800 6.160 57,297 -0.08(-1.28%)
Mar 10, 2021 5.920 6.320 5.520 6.240 171,739 +0.24(+4.00%)
Mar 09, 2021 5.560 6.000 5.240 6.000 52,953 +0.80(+15.38%)
Mar 08, 2021 5.640 5.680 5.120 5.200 21,668 -0.20(-3.70%)
Mar 05, 2021 5.640 5.920 5.040 5.400 33,375 -0.04(-0.74%)
Mar 04, 2021 6.280 6.480 5.320 5.440 63,955 -0.72(-11.69%)
Mar 03, 2021 6.620 6.620 6.160 6.160 16,520 -0.12(-1.91%)
Mar 02, 2021 6.720 6.880 6.120 6.280 24,917 -0.44(-6.55%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 WalnutCreekGuide.com & California Media Partners, LLC. All rights reserved.