UTStarcom Corp. (UTSI)
2.45
0.05 (2.08%)
At close: Apr 03, 2025, 3:43 PM
2.47
0.99%
Pre-market: Apr 04, 2025, 04:06 AM EDT
UTStarcom Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 3, 2025 | 2.40 | 2.45 | 2.40 | 2.45 | 0.05 | 2.08% | 441 |
| Apr 2, 2025 | 2.31 | 2.40 | 2.31 | 2.40 | -0.01 | -0.41% | 400 |
| Apr 1, 2025 | 2.41 | 2.41 | 2.41 | 2.41 | -0.09 | -3.60% | 300 |
| Mar 31, 2025 | 2.40 | 2.50 | 2.40 | 2.50 | 0.10 | 4.17% | 2,939 |
| Mar 28, 2025 | 2.40 | 2.40 | 2.40 | 2.40 | 0.00 | 0.00% | 344 |
| Mar 27, 2025 | 2.40 | 2.40 | 2.39 | 2.40 | 0.00 | 0.00% | 2,308 |
| Mar 26, 2025 | 2.40 | 2.40 | 2.40 | 2.40 | 0.00 | 0.00% | 400 |
| Mar 25, 2025 | 2.40 | 2.40 | 2.40 | 2.40 | 0.00 | 0.00% | 300 |
| Mar 24, 2025 | 2.35 | 2.40 | 2.35 | 2.40 | 0.00 | 0.00% | 1,000 |
| Mar 21, 2025 | 2.40 | 2.40 | 2.40 | 2.40 | 0.00 | 0.00% | 317 |
| Mar 20, 2025 | 2.40 | 2.40 | 2.40 | 2.40 | 0.00 | 0.00% | 319 |
| Mar 19, 2025 | 2.30 | 2.40 | 2.30 | 2.40 | 0.00 | 0.00% | 2,000 |
| Mar 18, 2025 | 2.35 | 2.41 | 2.35 | 2.40 | 0.05 | 2.13% | 1,200 |
| Mar 17, 2025 | 2.33 | 2.35 | 2.33 | 2.35 | -0.05 | -2.08% | 1,015 |
| Mar 14, 2025 | 2.38 | 2.40 | 2.35 | 2.40 | -0.09 | -3.61% | 1,500 |
| Mar 13, 2025 | 2.32 | 2.50 | 2.32 | 2.49 | 0.05 | 2.05% | 6,431 |
| Mar 12, 2025 | 2.45 | 2.45 | 2.32 | 2.44 | 0.00 | 0.00% | 1,811 |
| Mar 11, 2025 | 2.30 | 2.50 | 2.30 | 2.44 | 0.09 | 3.83% | 6,500 |
| Mar 10, 2025 | 2.43 | 2.43 | 2.34 | 2.35 | -0.08 | -3.29% | 1,136 |
| Mar 7, 2025 | 2.43 | 2.43 | 2.43 | 2.43 | 0.02 | 0.83% | 2,575 |
| Mar 6, 2025 | 2.32 | 2.42 | 2.32 | 2.41 | 0.09 | 3.88% | 14,643 |
| Mar 5, 2025 | 2.45 | 2.45 | 2.32 | 2.32 | -0.04 | -1.69% | 406 |
| Mar 4, 2025 | 2.30 | 2.45 | 2.30 | 2.36 | -0.05 | -2.07% | 1,555 |
| Mar 3, 2025 | 2.35 | 2.41 | 2.35 | 2.41 | 0.01 | 0.42% | 900 |
| Feb 28, 2025 | 2.49 | 2.49 | 2.35 | 2.40 | 0.05 | 2.13% | 2,002 |
| Feb 27, 2025 | 2.45 | 2.45 | 2.35 | 2.35 | -0.04 | -1.67% | 8,200 |
| Feb 26, 2025 | 2.49 | 2.50 | 2.39 | 2.39 | -0.10 | -4.02% | 6,500 |
| Feb 25, 2025 | 2.47 | 2.60 | 2.47 | 2.49 | -0.11 | -4.23% | 1,000 |
| Feb 24, 2025 | 2.39 | 2.60 | 2.39 | 2.60 | -0.05 | -1.89% | 1,743 |
| Feb 21, 2025 | 2.65 | 2.65 | 2.50 | 2.65 | 0.15 | 6.00% | 1,300 |
| Feb 20, 2025 | 2.70 | 2.70 | 2.50 | 2.50 | 0.00 | 0.00% | 6,900 |
| Feb 19, 2025 | 2.63 | 2.63 | 2.40 | 2.50 | -0.15 | -5.66% | 13,900 |
| Feb 18, 2025 | 2.48 | 2.65 | 2.48 | 2.65 | 0.05 | 1.92% | 3,204 |
| Feb 14, 2025 | 2.50 | 2.64 | 2.50 | 2.60 | -0.08 | -2.99% | 8,726 |
| Feb 13, 2025 | 2.59 | 2.75 | 2.50 | 2.68 | -0.04 | -1.47% | 23,812 |
| Feb 12, 2025 | 2.67 | 2.76 | 2.67 | 2.72 | -0.07 | -2.51% | 1,151 |
| Feb 11, 2025 | 2.79 | 2.79 | 2.79 | 2.79 | 0.08 | 2.95% | 700 |
| Feb 10, 2025 | 2.56 | 2.71 | 2.56 | 2.71 | 0.18 | 7.11% | 1,100 |
| Feb 7, 2025 | 2.52 | 2.61 | 2.52 | 2.53 | -0.08 | -3.07% | 901 |
| Feb 6, 2025 | 2.79 | 2.79 | 2.61 | 2.61 | 0.02 | 0.77% | 2,500 |
| Feb 5, 2025 | 2.70 | 2.77 | 2.59 | 2.59 | 0.03 | 1.17% | 2,639 |
| Feb 4, 2025 | 2.74 | 2.80 | 2.55 | 2.56 | -0.24 | -8.57% | 8,000 |
| Feb 3, 2025 | 2.60 | 2.99 | 2.39 | 2.80 | 0.16 | 6.06% | 9,200 |
| Jan 31, 2025 | 2.66 | 2.67 | 2.64 | 2.64 | -0.18 | -6.38% | 3,702 |
| Jan 30, 2025 | 2.74 | 2.90 | 2.66 | 2.82 | -0.13 | -4.41% | 6,700 |
| Jan 29, 2025 | 2.49 | 2.95 | 2.49 | 2.95 | 0.20 | 7.27% | 511 |
| Jan 28, 2025 | 2.49 | 2.88 | 2.49 | 2.75 | -0.21 | -7.09% | 6,325 |
| Jan 27, 2025 | 2.87 | 2.99 | 2.74 | 2.96 | 0.09 | 3.14% | 2,300 |
| Jan 24, 2025 | 2.76 | 2.87 | 2.74 | 2.87 | 0.12 | 4.36% | 3,406 |
| Jan 23, 2025 | 2.88 | 2.88 | 2.75 | 2.75 | -0.15 | -5.17% | 1,000 |