![UTStarcom Holdings Corporation](/common/images/company/N_UTSI.png)
UTStarcom Holdings Corporation (UTSI)
NASDAQ
Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0.05 | 1.82481751825 | 2.74 | 2.8 | 2.41 | 2990 | 2.58248043 | CS |
4 | 0.04 | 1.45454545455 | 2.75 | 3 | 2.39 | 3434 | 2.76089923 | CS |
12 | 0.28 | 11.1553784861 | 2.51 | 3.095 | 2.28 | 5322 | 2.71906854 | CS |
26 | 0 | 0 | 2.79 | 3.22 | 2.28 | 5483 | 2.72471367 | CS |
52 | 0.19 | 7.30769230769 | 2.6 | 3.2961 | 2.2 | 4581 | 2.74028757 | CS |
156 | 1.9 | 213.483146067 | 0.89 | 5.025 | 0.61 | 6231 | 2.46996478 | CS |
260 | 0.16 | 6.08365019011 | 2.63 | 5.025 | 0.61 | 128195 | 1.57339699 | CS |
Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
---|---|---|---|---|---|---|---|
1739316900 | 2.79 | 0.08 | 2.95 | 2.71 | 2.79 | 2.71 | 690 |
1739230500 | 2.71 | 0.18 | 7.11 | 2.5299999 | 2.71 | 2.5299999 | 1057 |
1738971300 | 2.5299999 | -0.08 | -3.07 | 2.52 | 2.69 | 2.52 | 887 |
1738884900 | 2.61 | 0.02 | 0.77 | 2.79 | 2.79 | 2.61 | 2499 |
1738798500 | 2.59 | 0.03 | 1.17 | 2.52 | 2.77 | 2.41 | 2639 |
1738712100 | 2.56 | -0.24 | -8.57 | 2.74 | 2.8 | 2.545 | 7867 |
1738625700 | 2.8 | 0.16 | 6.06 | 2.625 | 2.99 | 2.39 | 9068 |
1738366500 | 2.64 | -0.18 | -6.36 | 2.61 | 2.67 | 2.61 | 3702 |
1738280100 | 2.8194 | -0.13 | -4.43 | 2.97 | 2.97 | 2.66 | 6689 |
1738193700 | 2.95 | 0.2 | 7.27 | 2.77 | 2.95 | 2.49 | 511 |
1738107300 | 2.75 | -0.21 | -7.09 | 2.96 | 2.96 | 2.49 | 6325 |
1738020900 | 2.96 | 0.09 | 3.14 | 2.87 | 3 | 2.74 | 2283 |
1737761700 | 2.87 | -0.03 | -1.03 | 2.77 | 2.87 | 2.74 | 3406 |
1737675300 | 2.9 | 0 | 0.00 | 2.9 | 2.9 | 2.9 | 0 |
1737588900 | 2.9 | 0.16 | 5.84 | 2.96 | 2.998 | 2.75 | 11413 |
1737502500 | 2.74 | 0 | 0.00 | 2.7599999 | 2.7599999 | 2.74 | 2376 |
1737156900 | 2.74 | 0 | 0.00 | 2.74 | 2.74 | 2.74 | 208 |
1737070500 | 2.74 | 0 | 0.00 | 2.75 | 2.75 | 2.74 | 248 |
1736984100 | 2.74 | 0 | 0.00 | 2.75 | 2.8 | 2.74 | 254 |
1736897700 | 2.74 | -0.01 | -0.36 | 2.75 | 2.75 | 2.74 | 384 |
1736811300 | 2.75 | 0.01 | 0.36 | 2.74 | 2.75 | 2.74 | 261 |
1736552100 | 2.7401 | 0 | 0.00 | 2.75 | 2.81 | 2.7401 | 847 |
1736379300 | 2.74 | 0 | 0.00 | 2.74 | 2.74 | 2.74 | 221 |
1736292900 | 2.74 | -0.01 | -0.36 | 2.87 | 2.88 | 2.74 | 5219 |
1736206500 | 2.75 | 0.01 | 0.36 | 2.74 | 2.75 | 2.74 | 978 |
1735947300 | 2.74 | -0.14 | -4.86 | 2.87 | 2.87 | 2.74 | 618 |
1735860900 | 2.88 | -0.02 | -0.69 | 2.84 | 2.963 | 2.84 | 6271 |
1735688100 | 2.9 | 0.2 | 7.41 | 2.74 | 2.9 | 2.74 | 3458 |
1735601700 | 2.7 | -0.1 | -3.57 | 2.61 | 2.8 | 2.45 | 15836 |
1735342500 | 2.8 | 0.1 | 3.70 | 2.74 | 2.8 | 2.7 | 1897 |
1735256100 | 2.7 | -0.08 | -2.88 | 2.5 | 2.73 | 2.5 | 3146 |
1735077840 | 2.7799999 | 0.21 | 8.17 | 2.68 | 2.7799999 | 2.57 | 3859 |
1734996900 | 2.57 | 0.14 | 5.76 | 2.5 | 2.57 | 2.5 | 2094 |
1734737700 | 2.43 | -0.06 | -2.41 | 2.32 | 2.48 | 2.2801 | 15487 |
1734651300 | 2.49 | 0.09 | 3.75 | 2.49 | 2.49 | 2.45 | 656 |
1734564900 | 2.4 | -0.1 | -4.00 | 2.48 | 2.48 | 2.4 | 376 |
1734478500 | 2.5 | -0.03 | -1.19 | 2.52 | 2.6 | 2.38 | 13947 |
1734392100 | 2.5299999 | -0.11 | -4.17 | 2.6 | 2.8 | 2.5299999 | 3182 |
1734132900 | 2.64 | 0 | 0.00 | 2.64 | 2.64 | 2.64 | 319 |
1734046500 | 2.64 | -0.06 | -2.22 | 2.64 | 2.64 | 2.64 | 495 |
1733960100 | 2.7 | 0.04 | 1.50 | 2.61 | 2.8 | 2.57 | 37078 |
1733873700 | 2.66 | -0.04 | -1.32 | 2.67 | 2.89 | 2.66 | 6844 |
1733787300 | 2.6956 | -0.03 | -1.26 | 2.68 | 2.87 | 2.6799 | 4940 |
1733528100 | 2.73 | 0.08 | 3.02 | 2.64 | 2.7799999 | 2.64 | 3823 |
1733441700 | 2.65 | 0.09 | 3.52 | 2.64 | 2.72 | 2.6 | 6441 |
1733355300 | 2.56 | -0.2 | -7.25 | 2.63 | 2.9 | 2.55 | 7016 |
1733268900 | 2.7599999 | -0.16 | -5.48 | 2.9 | 2.99 | 2.5 | 39214 |
1733182500 | 2.92 | -0.07 | -2.34 | 2.9 | 2.92 | 2.9 | 534 |
1732917840 | 2.99 | -0.01 | -0.33 | 2.97 | 2.99 | 2.97 | 365 |
1732750500 | 3 | 0.03 | 1.01 | 2.9 | 3 | 2.9 | 2722 |
1732664100 | 2.97 | -0.07 | -2.30 | 2.98 | 3 | 2.91 | 3311 |
1732577700 | 3.04 | 0.15 | 5.19 | 3.02 | 3.04 | 2.9 | 1294 |
1732318500 | 2.89 | 0.04 | 1.40 | 2.7599999 | 3.095 | 2.7599999 | 1982 |
1732232100 | 2.85 | 0 | 0.00 | 2.99 | 2.99 | 2.73 | 5858 |
1732145700 | 2.85 | 0.15 | 5.56 | 2.7 | 2.92 | 2.62 | 17637 |
1732059300 | 2.7 | 0.27 | 11.11 | 2.5099999 | 2.7 | 2.2799999 | 7372 |
1731972900 | 2.43 | -0.02 | -0.82 | 2.45 | 2.65 | 2.358 | 3287 |
1731713700 | 2.45 | -0.18 | -6.79 | 2.8 | 3.22 | 2.45 | 22804 |
1731627300 | 2.6285 | -0 | -0.06 | 2.69 | 3.1 | 2.59 | 32310 |
1731540900 | 2.63 | -0.1 | -3.66 | 2.63 | 2.63 | 2.63 | 233 |
1731454500 | 2.73 | 0.1 | 3.80 | 2.5099999 | 2.73 | 2.5099999 | 3461 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales