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: 9:48 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, 2020 4.280 4.560 4.120 4.560 45,262 +0.28(+6.54%)
Nov 27, 2020 4.280 4.640 4.280 4.280 80,075 +0.00(+0.00%)
Nov 25, 2020 3.680 4.280 3.680 4.280 172,600 +0.56(+15.04%)
Nov 24, 2020 3.640 3.840 3.640 3.720 32,603 -0.04(-1.05%)
Nov 23, 2020 3.800 3.800 3.640 3.760 27,746 +0.00(+0.00%)
Nov 20, 2020 3.800 3.872 3.640 3.760 8,300 -0.04(-1.05%)
Nov 19, 2020 3.760 3.880 3.640 3.800 23,961 +0.02(+0.53%)
Nov 18, 2020 3.800 3.872 3.680 3.780 19,802 +0.03(+0.76%)
Nov 17, 2020 3.564 3.760 3.495 3.752 22,374 +0.11(+3.07%)
Nov 16, 2020 3.640 3.680 3.440 3.640 25,877 -0.03(-0.78%)
Nov 13, 2020 3.680 3.680 3.400 3.669 35,700 -0.01(-0.30%)
Nov 12, 2020 3.646 3.720 3.524 3.680 14,441 -0.07(-1.81%)
Nov 11, 2020 3.701 3.761 3.600 3.748 28,399 -0.01(-0.32%)
Nov 10, 2020 3.760 3.920 3.400 3.760 102,745 -0.04(-1.05%)
Nov 09, 2020 4.120 4.280 3.600 3.800 140,214 -0.32(-7.77%)
Nov 06, 2020 3.440 4.760 3.440 4.120 1,408,250 +0.70(+20.33%)
Nov 05, 2020 3.409 3.452 3.288 3.424 13,743 +0.02(+0.69%)
Nov 04, 2020 3.560 3.560 3.340 3.400 19,915 -0.14(-3.83%)
Nov 03, 2020 3.440 3.560 3.440 3.536 29,573 +0.10(+2.79%)
Nov 02, 2020 3.637 3.637 3.301 3.440 72,737 -0.45(-11.65%)
Oct 30, 2020 4.040 4.156 3.608 3.894 62,125 -0.31(-7.30%)
Oct 29, 2020 4.000 4.560 3.960 4.200 186,154 +0.12(+2.94%)
Oct 28, 2020 4.080 4.160 4.000 4.080 80,853 -0.16(-3.77%)
Oct 27, 2020 4.400 4.480 4.120 4.240 97,192 -0.16(-3.64%)
Oct 26, 2020 4.600 4.680 4.200 4.400 22,492 -0.16(-3.51%)
Oct 23, 2020 4.240 4.600 4.240 4.560 35,900 +0.32(+7.55%)
Oct 22, 2020 4.160 4.320 4.120 4.240 25,060 -0.04(-0.93%)
Oct 21, 2020 4.520 4.680 4.200 4.280 30,648 -0.28(-6.14%)
Oct 20, 2020 4.600 4.760 4.400 4.560 73,230 -0.12(-2.56%)
Oct 19, 2020 4.280 5.160 4.280 4.680 239,950 +0.36(+8.33%)
Oct 16, 2020 4.200 4.320 4.080 4.320 15,700 +0.08(+1.89%)
Oct 15, 2020 4.126 4.280 4.080 4.240 11,791 +0.02(+0.45%)
Oct 14, 2020 4.280 4.366 4.120 4.221 8,212 -0.14(-3.18%)
Oct 13, 2020 4.320 4.400 4.240 4.360 13,120 -0.12(-2.68%)
Oct 12, 2020 4.320 4.480 4.320 4.480 5,334 +0.05(+1.09%)
Oct 09, 2020 4.360 4.520 4.360 4.432 2,425 +0.07(+1.64%)
Oct 08, 2020 4.480 4.600 4.340 4.360 13,540 -0.08(-1.80%)
Oct 07, 2020 4.308 4.440 4.219 4.440 7,440 +0.08(+1.83%)
Oct 06, 2020 4.080 4.360 4.040 4.360 14,322 +0.16(+3.81%)
Oct 05, 2020 4.280 4.400 4.000 4.200 13,500 -0.08(-1.87%)
Oct 02, 2020 4.120 4.360 4.120 4.280 5,650 +0.00(+0.00%)
Oct 01, 2020 4.320 4.480 4.200 4.280 6,893 -0.04(-0.93%)
Sep 30, 2020 4.280 4.440 4.200 4.320 6,650 +0.00(+0.00%)
Sep 29, 2020 4.440 4.560 4.160 4.320 15,295 +0.00(+0.00%)
Sep 28, 2020 4.280 4.480 4.080 4.320 12,026 +0.08(+1.89%)
Sep 25, 2020 4.320 4.560 4.080 4.240 5,775 -0.08(-1.85%)
Sep 24, 2020 4.200 4.400 3.920 4.320 17,917 +0.08(+1.89%)
Sep 23, 2020 4.360 4.520 4.160 4.240 3,609 -0.12(-2.75%)
Sep 22, 2020 4.520 4.520 4.280 4.360 16,918 -0.12(-2.68%)
Sep 21, 2020 4.680 4.680 4.400 4.480 22,356 -0.20(-4.27%)
Sep 18, 2020 4.480 4.680 4.480 4.680 10,625 +0.08(+1.74%)
Sep 17, 2020 4.400 4.640 4.400 4.600 12,794 +0.12(+2.68%)
Sep 16, 2020 4.440 4.520 4.400 4.480 13,215 -0.04(-0.88%)
Sep 15, 2020 4.560 4.704 4.520 4.520 27,757 +0.00(+0.00%)
Sep 14, 2020 4.760 4.760 4.480 4.520 20,974 -0.36(-7.38%)
Sep 11, 2020 4.720 5.000 4.720 4.880 13,100 +0.16(+3.39%)
Sep 10, 2020 4.920 4.920 4.000 4.720 45,600 -0.20(-4.07%)
Sep 09, 2020 5.280 5.320 4.720 4.920 46,637 -0.44(-8.21%)
Sep 08, 2020 5.480 5.480 5.040 5.360 26,299 -0.24(-4.29%)
Sep 04, 2020 5.760 6.080 5.440 5.600 48,750 -0.36(-6.04%)
Sep 03, 2020 5.920 5.960 5.560 5.960 58,977 -0.08(-1.32%)
Sep 02, 2020 6.160 6.280 5.840 6.040 73,460 -0.28(-4.43%)
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.