La bourse ferme dans 1 h 39 min

UTStarcom Holdings Corp. (UTSI)

NasdaqGS - NasdaqGS Prix différé. Devise en USD
Ajouter à la liste dynamique
2,6800-0,0100 (-0,37 %)
À partir de 04:00PM EDT. Marché ouvert.
Durée:
02 mai 2023 - 02 mai 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
01 mai 20242,68002,68002,68002,68002,6800300
30 avr. 20242,57002,78002,54002,68002,68009 600
29 avr. 20242,62002,63002,58002,58002,58004 300
26 avr. 20242,76002,82002,71002,75002,75004 600
25 avr. 20242,64002,98002,63002,98002,98004 900
24 avr. 20242,75002,75002,69002,69002,6900400
23 avr. 20242,80002,88002,73002,73002,7300700
22 avr. 20242,58002,75002,58002,75002,75004 000
19 avr. 20242,62002,62002,59002,59002,5900400
18 avr. 20242,63002,70002,58002,63002,63001 100
17 avr. 20242,74002,85002,66002,66002,66002 400
16 avr. 20242,62003,00002,62002,65002,65005 100
15 avr. 20242,80002,98002,61002,62002,62005 700
12 avr. 20242,61003,00002,40002,70002,700018 400
11 avr. 20242,72002,72002,60002,60002,60005 100
10 avr. 20242,61002,65002,61002,63002,6300400
09 avr. 20242,88002,88002,64002,79002,790030 700
08 avr. 20242,88002,88002,62002,62002,62003 000
05 avr. 20242,74002,88002,61002,63002,63006 000
04 avr. 20242,63002,63002,61002,61002,6100400
03 avr. 20242,59002,74002,59002,61002,61001 000
02 avr. 20242,63002,63002,59002,59002,5900500
01 avr. 20242,74002,88002,60002,60002,6000800
28 mars 20242,63002,88002,60002,60002,60001 200
27 mars 20242,62002,87002,59002,59002,59006 500
26 mars 20242,58002,59002,58002,59002,5900500
25 mars 20242,58002,86002,58002,72002,72003 500
22 mars 20242,61002,80002,58002,58002,580020 800
21 mars 20242,60002,60002,60002,60002,6000500
20 mars 20242,60002,63002,60002,60002,6000900
19 mars 20242,66002,66002,66002,66002,6600500
18 mars 20242,60002,65002,60002,65002,6500300
15 mars 20242,80003,00002,61002,62002,62005 400
14 mars 20242,75002,75002,60002,61002,61001 000
13 mars 20242,73002,73002,66002,66002,66001 600
12 mars 20242,74002,88002,72002,75002,75003 100
11 mars 20242,61002,69002,61002,69002,6900400
08 mars 20242,60002,65002,60002,65002,6500400
07 mars 20242,69002,87002,69002,74002,74001 600
06 mars 20242,77002,77002,77002,77002,7700500
05 mars 20242,80002,80002,79002,79002,7900800
04 mars 20242,82002,82002,82002,82002,8200500
01 mars 20242,89002,97002,89002,90002,9000400
29 févr. 20242,84003,00002,84002,97002,97001 200
28 févr. 20242,72002,87002,72002,87002,87001 300
27 févr. 20242,80002,80002,59002,59002,5900700
26 févr. 20242,89002,91002,85002,85002,85001 000
23 févr. 20243,10003,10002,73002,73002,73004 400
22 févr. 20243,00003,00003,00003,00003,00001 700
21 févr. 20242,94002,94002,67002,91002,9100600
20 févr. 20243,10003,30002,80003,04003,04004 500
16 févr. 20243,05003,22003,05003,08003,08002 900
15 févr. 20242,99003,09002,70003,01003,010012 300
14 févr. 20242,87003,01002,83003,01003,01002 300
13 févr. 20242,65002,69002,65002,69002,69001 000
12 févr. 20242,65002,69002,59002,65002,65008 800
09 févr. 20242,84002,84002,58002,63002,63001 000
08 févr. 20242,86002,86002,70002,79002,79001 800
07 févr. 20242,61002,67002,61002,61002,61001 200
06 févr. 20242,62002,88002,62002,80002,80001 900
05 févr. 20242,80002,80002,50002,79002,79003 300
02 févr. 20242,82003,00002,80002,80002,80001 300
01 févr. 20242,92003,04002,91003,04003,0400500
31 janv. 20243,15003,15002,89003,12003,1200800
30 janv. 20242,88002,94002,87002,94002,9400500
29 janv. 20242,92003,05002,86003,05003,05001 500
26 janv. 20242,97003,00002,97002,99002,99001 200
25 janv. 20242,94003,08002,94003,08003,08001 000
24 janv. 20242,84002,96002,84002,96002,9600600
23 janv. 20242,84002,94002,84002,94002,9400800
22 janv. 20242,54002,91002,54002,91002,91002 300
19 janv. 20242,79002,91002,78002,82002,82001 600
18 janv. 20242,85002,99002,85002,90002,90005 300
17 janv. 20242,88003,18002,87002,90002,90003 300
16 janv. 20243,11003,11003,00003,01003,010014 800
12 janv. 20243,14003,14003,14003,14003,14001 600
11 janv. 20243,12003,16003,12003,16003,1600500
10 janv. 20243,22003,31003,15003,16003,160028 900
09 janv. 20243,25003,26003,25003,26003,2600300
08 janv. 20243,24003,40003,24003,40003,40001 700
05 janv. 20243,30003,35003,26003,29003,29001 400
04 janv. 20243,42003,43003,32003,35003,35004 100
03 janv. 20243,35003,43003,35003,43003,43001 300
02 janv. 20243,36003,36003,36003,36003,3600300
29 déc. 20233,30003,44003,26003,44003,44002 700
28 déc. 20233,30003,44003,30003,38003,38001 400
27 déc. 20233,39003,45003,31003,32003,320010 600
26 déc. 20233,35003,47003,27003,27003,27001 600
22 déc. 20233,32003,45003,29003,45003,45004 500
21 déc. 20233,22003,54003,22003,40003,40003 000
20 déc. 20233,30003,47003,29003,46003,46005 000
19 déc. 20233,26003,30003,22003,22003,2200600
18 déc. 20233,41003,41003,39003,39003,3900400
15 déc. 20233,41003,42003,40003,40003,40001 000
14 déc. 20233,39003,48003,30003,40003,40002 900
13 déc. 20233,27003,45003,25003,30003,30002 800
12 déc. 20233,38003,42003,36003,36003,36001 700
11 déc. 20233,41003,48003,38003,38003,38003 100
08 déc. 20233,50003,53003,42003,43003,43002 900
07 déc. 20233,39003,60003,38003,38003,38005 000
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...