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 (%)
Nov 30, 2023 3.490 3.660 3.480 3.620 1,916 -0.00(-0.06%)
Nov 29, 2023 3.490 3.700 3.360 3.622 10,430 +0.06(+1.74%)
Nov 28, 2023 3.520 3.560 3.420 3.560 1,760 +0.15(+4.40%)
Nov 27, 2023 3.560 3.560 3.410 3.410 859 -0.22(-6.06%)
Nov 24, 2023 3.310 3.630 3.310 3.630 514 +0.15(+4.31%)
Nov 22, 2023 3.300 3.480 3.300 3.480 2,608 +0.01(+0.29%)
Nov 21, 2023 3.540 3.540 3.470 3.470 995 -0.22(-5.96%)
Nov 20, 2023 3.190 3.690 3.190 3.690 2,742 +0.14(+3.94%)
Nov 17, 2023 3.490 3.681 3.345 3.550 12,648 -0.02(-0.56%)
Nov 16, 2023 3.670 3.680 3.570 3.570 2,550 -0.11(-2.99%)
Nov 15, 2023 3.680 3.680 3.680 3.680 970 +0.29(+8.55%)
Nov 14, 2023 3.490 3.580 3.390 3.390 1,144 -0.13(-3.69%)
Nov 13, 2023 3.520 3.620 3.520 3.520 1,489 -0.02(-0.56%)
Nov 10, 2023 3.540 3.540 3.540 3.540 652 -0.06(-1.67%)
Nov 09, 2023 3.720 3.720 3.600 3.600 745 -0.14(-3.74%)
Nov 08, 2023 3.610 3.740 3.605 3.740 2,448 +0.00(+0.00%)
Nov 07, 2023 3.570 3.740 3.570 3.740 1,285 +0.07(+1.78%)
Nov 06, 2023 3.550 3.700 3.550 3.675 10,588 +0.22(+6.51%)
Nov 03, 2023 3.210 3.480 3.210 3.450 8,797 +0.19(+5.83%)
Nov 02, 2023 3.300 3.390 3.260 3.260 884 -0.36(-9.94%)
Nov 01, 2023 3.620 3.620 3.620 3.620 823 -0.08(-2.16%)
Oct 31, 2023 3.690 3.750 3.675 3.700 5,891 +0.12(+3.35%)
Oct 30, 2023 3.600 3.600 3.500 3.580 1,770 +0.12(+3.44%)
Oct 27, 2023 3.580 3.650 3.461 3.461 6,075 -0.15(-4.13%)
Oct 26, 2023 3.610 3.610 3.610 3.610 317 -0.08(-2.30%)
Oct 25, 2023 3.670 3.695 3.610 3.695 619 +0.01(+0.41%)
Oct 24, 2023 3.620 3.680 3.620 3.680 7,517 +0.00(+0.00%)
Oct 23, 2023 3.490 3.680 3.490 3.680 627 +0.21(+6.05%)
Oct 20, 2023 3.510 3.700 3.470 3.470 16,489 +0.12(+3.74%)
Oct 19, 2023 3.500 3.600 3.280 3.345 2,033 -0.04(-1.33%)
Oct 18, 2023 3.210 3.390 3.120 3.390 977 -0.11(-3.14%)
Oct 17, 2023 3.350 3.500 3.350 3.500 977 +0.17(+5.10%)
Oct 16, 2023 3.490 3.550 3.330 3.330 9,899 +0.02(+0.60%)
Oct 13, 2023 3.260 3.420 3.260 3.310 1,515 -0.07(-2.07%)
Oct 12, 2023 3.220 3.700 3.160 3.380 5,976 +0.05(+1.50%)
Oct 11, 2023 3.470 3.550 3.300 3.330 27,380 -0.17(-4.86%)
Oct 10, 2023 3.260 3.500 3.260 3.500 1,842 +0.00(+0.00%)
Oct 09, 2023 3.490 3.500 3.490 3.500 647 -0.14(-3.85%)
Oct 06, 2023 3.540 3.640 3.480 3.640 2,544 +0.10(+2.82%)
Oct 05, 2023 3.470 3.540 3.470 3.540 1,249 +0.02(+0.57%)
Oct 03, 2023 3.520 465 -0.08(-2.22%)
Oct 02, 2023 3.590 3.792 3.590 3.600 761 -0.16(-4.26%)
Sep 29, 2023 3.620 3.760 3.620 3.760 17,782 +0.05(+1.29%)
Sep 28, 2023 3.620 3.712 3.620 3.712 4,232 +0.11(+3.12%)
Sep 27, 2023 3.550 3.600 3.540 3.600 4,155 +0.04(+1.11%)
Sep 26, 2023 3.460 3.683 3.460 3.561 12,076 +0.06(+1.73%)
Sep 25, 2023 3.530 3.390 3.390 3.500 1,060 +0.13(+3.86%)
Sep 22, 2023 3.600 3.650 3.370 3.370 1,541 -0.23(-6.39%)
Sep 21, 2023 3.500 3.600 3.370 3.600 4,812 +0.07(+1.98%)
Sep 20, 2023 3.610 3.650 3.530 3.530 827 -0.05(-1.40%)
Sep 19, 2023 3.600 3.600 3.270 3.580 4,882 +0.05(+1.42%)
Sep 18, 2023 3.530 3.530 3.530 3.530 459 -0.11(-3.02%)
Sep 15, 2023 3.600 3.650 3.560 3.640 514 -0.06(-1.62%)
Sep 14, 2023 3.610 3.700 3.600 3.700 866 +0.00(+0.00%)
Sep 13, 2023 3.570 3.700 3.570 3.700 1,368 +0.17(+4.82%)
Sep 12, 2023 3.560 3.580 3.530 3.530 610 -0.15(-4.08%)
Sep 11, 2023 3.570 3.700 3.560 3.680 2,050 +0.14(+3.95%)
Sep 08, 2023 3.570 3.670 3.540 3.540 3,268 -0.05(-1.39%)
Sep 07, 2023 3.580 3.700 3.570 3.590 919 -0.06(-1.64%)
Sep 06, 2023 3.590 3.650 3.580 3.650 1,030 +0.01(+0.36%)
Sep 05, 2023 3.680 3.700 3.500 3.637 6,254 +0.05(+1.31%)
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.