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 )

2.900 -0.120 (-3.97%)
Streaming Delayed Price Updated: 11:47 AM EDT, May 20, 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 (%)
Feb 26, 2021 6.720 6.895 6.400 6.440 25,000 -0.36(-5.29%)
Feb 25, 2021 7.520 7.600 6.600 6.800 37,154 -0.48(-6.59%)
Feb 24, 2021 7.240 7.480 7.240 7.280 16,823 +0.04(+0.55%)
Feb 23, 2021 7.520 7.920 6.680 7.240 75,699 -1.04(-12.56%)
Feb 22, 2021 8.440 8.520 8.080 8.280 30,073 -0.32(-3.72%)
Feb 19, 2021 8.480 8.760 8.400 8.600 26,500 +0.12(+1.42%)
Feb 18, 2021 8.720 8.800 8.320 8.480 37,600 -0.28(-3.20%)
Feb 17, 2021 9.080 9.080 8.520 8.760 34,858 -0.32(-3.52%)
Feb 16, 2021 8.600 9.160 8.400 9.080 79,825 +0.68(+8.10%)
Feb 12, 2021 8.800 8.800 8.280 8.400 38,075 -0.28(-3.23%)
Feb 11, 2021 8.600 8.680 8.200 8.680 54,785 +0.16(+1.88%)
Feb 10, 2021 9.000 9.360 8.160 8.520 110,477 -0.48(-5.33%)
Feb 09, 2021 8.480 9.000 8.400 9.000 80,843 +0.64(+7.66%)
Feb 08, 2021 8.240 8.760 8.120 8.360 138,851 +0.04(+0.48%)
Feb 05, 2021 7.440 8.758 7.440 8.320 274,625 +0.92(+12.43%)
Feb 04, 2021 7.520 7.520 7.280 7.400 44,588 -0.12(-1.60%)
Feb 03, 2021 7.400 7.520 7.240 7.520 32,403 +0.24(+3.30%)
Feb 02, 2021 7.560 7.560 7.240 7.280 21,289 +0.04(+0.55%)
Feb 01, 2021 7.640 7.680 7.200 7.240 51,227 +0.36(+5.23%)
Jan 29, 2021 7.040 7.200 6.741 6.880 16,975 -0.16(-2.27%)
Jan 28, 2021 7.120 7.320 6.920 7.040 51,291 +0.08(+1.15%)
Jan 27, 2021 7.240 7.400 6.920 6.960 60,737 -0.32(-4.40%)
Jan 26, 2021 7.720 7.720 7.200 7.280 53,724 -0.20(-2.67%)
Jan 25, 2021 7.560 7.840 7.440 7.480 55,369 +0.04(+0.54%)
Jan 22, 2021 7.520 7.760 7.240 7.440 62,575 -0.24(-3.12%)
Jan 21, 2021 7.760 7.800 7.440 7.680 53,538 -0.12(-1.54%)
Jan 20, 2021 7.960 7.960 7.440 7.800 76,405 +0.20(+2.63%)
Jan 19, 2021 7.320 7.660 7.160 7.600 93,254 +0.28(+3.83%)
Jan 15, 2021 7.200 7.480 7.200 7.320 69,025 -0.04(-0.54%)
Jan 14, 2021 7.440 7.520 7.040 7.360 127,158 +0.36(+5.14%)
Jan 13, 2021 7.680 7.800 6.880 7.000 193,398 -0.48(-6.42%)
Jan 12, 2021 6.920 7.600 6.800 7.480 531,009 +0.96(+14.72%)
Jan 11, 2021 6.440 6.600 6.280 6.520 89,392 +0.28(+4.49%)
Jan 08, 2021 6.000 6.320 5.800 6.240 50,075 +0.28(+4.70%)
Jan 07, 2021 5.640 6.080 5.640 5.960 68,599 +0.20(+3.47%)
Jan 06, 2021 5.800 5.920 5.600 5.760 44,305 +0.08(+1.41%)
Jan 05, 2021 5.880 5.920 5.480 5.680 31,507 -0.16(-2.74%)
Jan 04, 2021 5.720 5.880 5.640 5.840 49,755 +0.32(+5.80%)
Dec 31, 2020 5.520 5.520 5.520 42,168 +0.16(+2.99%)
Dec 30, 2020 5.280 5.560 5.280 5.360 42,168 -0.12(-2.19%)
Dec 29, 2020 5.560 5.663 5.200 5.480 48,463 -0.20(-3.52%)
Dec 28, 2020 5.800 5.800 5.520 5.680 102,394 +0.44(+8.40%)
Dec 24, 2020 5.320 5.519 5.200 5.240 18,500 -0.08(-1.50%)
Dec 23, 2020 5.480 5.680 5.000 5.320 71,003 -0.40(-6.99%)
Dec 22, 2020 5.280 5.920 5.280 5.720 46,730 +0.44(+8.33%)
Dec 21, 2020 5.320 5.520 5.200 5.280 69,148 -0.08(-1.49%)
Dec 18, 2020 5.440 5.560 5.300 5.360 46,550 -0.24(-4.29%)
Dec 17, 2020 5.360 5.640 5.320 5.600 88,018 +0.00(+0.00%)
Dec 16, 2020 5.840 6.200 5.360 5.600 92,923 -0.24(-4.11%)
Dec 15, 2020 6.120 6.120 5.360 5.840 136,791 +0.08(+1.39%)
Dec 14, 2020 6.400 6.640 5.680 5.760 138,674 -1.12(-16.28%)
Dec 11, 2020 6.000 7.080 5.800 6.880 469,175 +0.12(+1.78%)
Dec 10, 2020 7.720 10.16 6.200 6.760 7,246,580 +1.44(+27.07%)
Dec 09, 2020 4.600 5.400 4.480 5.320 843,130 +0.80(+17.70%)
Dec 08, 2020 4.520 4.738 4.400 4.520 37,282 +0.04(+0.89%)
Dec 07, 2020 4.720 4.880 4.360 4.480 38,630 -0.28(-5.88%)
Dec 04, 2020 4.920 4.920 4.640 4.760 26,525 -0.04(-0.83%)
Dec 03, 2020 4.600 4.960 4.520 4.800 28,600 +0.04(+0.84%)
Dec 02, 2020 4.600 4.760 4.440 4.760 22,214 -0.04(-0.83%)
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.