UTStarcom Holdings Corp.のデータ

UTStarcom Holdings Corp.の基本情報

名前 UTStarcom Holdings Corp.
ティッカー UTSI
China
上場年 2000.0
セクター Capital Goods

UTStarcom Holdings Corp.の過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 2.29 2.1 2.13 2.27 319300.0 2.27
2021-02-12 2.2 2.07 2.2 2.1 152400.0 2.1
2021-02-11 2.17 2.05 2.15 2.17 219800.0 2.17
2021-02-10 2.34 2.04 2.25 2.13 441700.0 2.13
2021-02-09 2.25 2.1 2.12 2.25 324200.0 2.25
2021-02-08 2.19 2.03 2.06 2.09 556500.0 2.09
2021-02-05 2.19 1.86 1.86 2.08 1098500.0 2.08
2021-02-04 1.88 1.82 1.88 1.85 181900.0 1.85
2021-02-03 1.88 1.81 1.85 1.88 132000.0 1.88
2021-02-02 1.89 1.81 1.89 1.82 85700.0 1.82
2021-02-01 1.92 1.8 1.91 1.81 205500.0 1.81
2021-01-29 1.8 1.69 1.74 1.72 67900.0 1.72
2021-01-28 1.83 1.73 1.78 1.76 205200.0 1.76
2021-01-27 1.85 1.73 1.81 1.74 243600.0 1.74
2021-01-26 1.93 1.8 1.93 1.82 214900.0 1.82
2021-01-25 1.96 1.86 1.89 1.87 222500.0 1.87
2021-01-22 1.94 1.81 1.88 1.86 250400.0 1.86
2021-01-21 1.95 1.86 1.94 1.92 214000.0 1.92
2021-01-20 1.99 1.86 1.99 1.95 310600.0 1.95
2021-01-19 1.92 1.79 1.83 1.9 383400.0 1.9
2021-01-15 1.87 1.8 1.8 1.83 276100.0 1.83
2021-01-14 1.88 1.76 1.86 1.84 510800.0 1.84
2021-01-13 1.95 1.72 1.92 1.75 780000.0 1.75
2021-01-12 1.9 1.7 1.73 1.87 2136300.0 1.87
2021-01-11 1.65 1.57 1.61 1.63 362400.0 1.63
2021-01-08 1.58 1.45 1.5 1.56 200400.0 1.56
2021-01-07 1.52 1.41 1.41 1.49 274900.0 1.49
2021-01-06 1.48 1.4 1.45 1.44 178300.0 1.44
2021-01-05 1.48 1.37 1.47 1.42 126000.0 1.42
2021-01-04 1.47 1.41 1.43 1.46 200700.0 1.46
2020-12-31 1.41 1.31 1.33 1.38 151000.0 1.38
2020-12-30 1.39 1.32 1.32 1.34 174800.0 1.34
2020-12-29 1.42 1.3 1.39 1.37 193900.0 1.37
2020-12-28 1.45 1.38 1.45 1.42 422200.0 1.42
2020-12-24 1.38 1.3 1.33 1.31 73800.0 1.31
2020-12-23 1.42 1.25 1.37 1.33 284300.0 1.33
2020-12-22 1.48 1.32 1.32 1.43 186900.0 1.43
2020-12-21 1.38 1.3 1.33 1.32 276600.0 1.32
2020-12-18 1.39 1.33 1.36 1.34 186200.0 1.34
2020-12-17 1.41 1.33 1.34 1.4 351900.0 1.4
2020-12-16 1.55 1.34 1.46 1.4 371700.0 1.4
2020-12-15 1.53 1.34 1.53 1.46 548700.0 1.46
2020-12-14 1.66 1.42 1.6 1.44 555100.0 1.44
2020-12-11 1.77 1.45 1.5 1.72 1876700.0 1.72
2020-12-10 2.54 1.55 1.93 1.69 28997600.0 1.69
2020-12-09 1.35 1.12 1.15 1.33 3696800.0 1.33
2020-12-08 1.18 1.1 1.13 1.13 150100.0 1.13
2020-12-07 1.22 1.09 1.18 1.12 154500.0 1.12
2020-12-04 1.23 1.16 1.23 1.19 106100.0 1.19
2020-12-03 1.24 1.13 1.15 1.2 115000.0 1.2
2020-12-02 1.19 1.11 1.15 1.19 88900.0 1.19
2020-12-01 1.2 1.1 1.14 1.2 197300.0 1.2
2020-11-30 1.14 1.03 1.07 1.14 181500.0 1.14
2020-11-27 1.16 1.07 1.07 1.07 320300.0 1.07
2020-11-25 1.07 0.92 0.92 1.07 690500.0 1.07
2020-11-24 0.96 0.91 0.91 0.93 125900.0 0.93
2020-11-23 0.95 0.91 0.95 0.94 111200.0 0.94
2020-11-20 0.97 0.91 0.95 0.94 33300.0 0.94
2020-11-19 0.97 0.91 0.95 0.95 95800.0 0.95
2020-11-18 0.97 0.92 0.95 0.95 79800.0 0.95
2020-11-17 0.94 0.87 0.89 0.94 89500.0 0.94
2020-11-16 0.92 0.86 0.91 0.91 103500.0 0.91
2020-11-13 0.92 0.85 0.92 0.92 142900.0 0.92
2020-11-12 0.93 0.88 0.91 0.92 57800.0 0.92
2020-11-11 0.94 0.9 0.93 0.94 133800.0 0.94
2020-11-10 0.98 0.85 0.94 0.94 420200.0 0.94
2020-11-09 1.07 0.9 1.0 0.95 560900.0 0.95
2020-11-06 1.19 0.86 0.86 1.03 5633000.0 1.03
2020-11-05 0.86 0.82 0.85 0.86 55000.0 0.86
2020-11-04 0.89 0.84 0.89 0.85 79700.0 0.85
2020-11-03 0.89 0.86 0.86 0.88 118300.0 0.88
2020-11-02 0.91 0.83 0.91 0.86 292000.0 0.86
2020-10-30 1.04 0.9 1.01 0.97 248500.0 0.97
2020-10-29 1.14 0.99 1.0 1.05 744600.0 1.05
2020-10-28 1.04 1.0 1.02 1.02 323400.0 1.02
2020-10-27 1.12 1.03 1.1 1.06 390100.0 1.06
2020-10-26 1.17 1.05 1.15 1.1 90000.0 1.1
2020-10-23 1.15 1.06 1.06 1.14 143600.0 1.14
2020-10-22 1.08 1.03 1.04 1.06 100200.0 1.06
2020-10-21 1.17 1.05 1.13 1.07 122600.0 1.07
2020-10-20 1.19 1.1 1.15 1.14 289800.0 1.14
2020-10-19 1.29 1.07 1.07 1.17 960300.0 1.17
2020-10-16 1.08 1.02 1.05 1.08 62900.0 1.08
2020-10-15 1.07 1.02 1.03 1.06 47200.0 1.06
2020-10-14 1.09 1.03 1.07 1.06 32900.0 1.06
2020-10-13 1.1 1.06 1.08 1.09 52500.0 1.09
2020-10-12 1.12 1.08 1.08 1.12 21300.0 1.12
2020-10-09 1.13 1.09 1.09 1.11 9700.0 1.11
2020-10-08 1.15 1.09 1.12 1.09 54200.0 1.09
2020-10-07 1.11 1.05 1.08 1.11 29800.0 1.11
2020-10-06 1.09 1.01 1.02 1.09 57300.0 1.09
2020-10-05 1.1 1.0 1.07 1.05 54000.0 1.05
2020-10-02 1.09 1.03 1.03 1.07 22600.0 1.07
2020-10-01 1.12 1.05 1.08 1.07 27600.0 1.07
2020-09-30 1.11 1.05 1.07 1.08 26600.0 1.08
2020-09-29 1.14 1.04 1.11 1.08 61200.0 1.08
2020-09-28 1.12 1.02 1.07 1.08 48100.0 1.08
2020-09-25 1.14 1.02 1.08 1.06 23200.0 1.06
2020-09-24 1.1 0.98 1.05 1.08 71700.0 1.08
2020-09-23 1.13 1.04 1.09 1.06 14400.0 1.06
2020-09-22 1.13 1.07 1.13 1.09 67700.0 1.09
2020-09-21 1.17 1.1 1.17 1.12 89400.0 1.12
2020-09-18 1.17 1.12 1.12 1.17 42600.0 1.17
2020-09-17 1.16 1.1 1.1 1.15 51200.0 1.15
2020-09-16 1.13 1.1 1.11 1.12 52900.0 1.12
2020-09-15 1.18 1.13 1.14 1.13 111000.0 1.13
2020-09-14 1.19 1.12 1.19 1.13 83900.0 1.13
2020-09-11 1.25 1.18 1.18 1.22 52400.0 1.22
2020-09-10 1.23 1.0 1.23 1.18 182400.0 1.18
2020-09-09 1.33 1.18 1.32 1.23 186600.0 1.23
2020-09-08 1.37 1.26 1.37 1.34 105200.0 1.34
2020-09-04 1.52 1.36 1.44 1.4 195100.0 1.4
2020-09-03 1.49 1.39 1.48 1.49 235600.0 1.49
2020-09-02 1.57 1.46 1.54 1.51 293800.0 1.51
2020-09-01 1.58 1.33 1.43 1.58 1107300.0 1.58
2020-08-31 2.09 1.35 1.8 1.5 37963500.0 1.5
2020-08-28 1.42 1.32 1.41 1.38 110400.0 1.38
2020-08-27 1.53 1.38 1.53 1.43 46200.0 1.43
2020-08-26 1.59 1.41 1.41 1.5 180400.0 1.5
2020-08-25 1.5 1.39 1.39 1.45 20800.0 1.45
2020-08-24 1.55 1.44 1.55 1.49 24900.0 1.49
2020-08-21 1.59 1.51 1.55 1.59 12300.0 1.59
2020-08-20 1.6 1.39 1.6 1.6 32800.0 1.6
2020-08-19 1.6 1.53 1.58 1.6 44000.0 1.6
2020-08-18 1.64 1.59 1.64 1.6 3400.0 1.6
2020-08-17 1.63 1.59 1.6 1.61 23200.0 1.61
2020-08-14 1.64 1.6 1.6 1.62 19000.0 1.62
2020-08-13 1.65 1.62 1.64 1.63 26300.0 1.63
2020-08-12 1.64 1.61 1.63 1.63 7100.0 1.63
2020-08-11 1.66 1.61 1.66 1.62 13400.0 1.62
2020-08-10 1.66 1.62 1.65 1.62 18700.0 1.62
2020-08-07 1.64 1.6 1.6 1.63 27500.0 1.63
2020-08-06 1.67 1.6 1.6 1.6 31300.0 1.6
2020-08-05 1.67 1.64 1.65 1.65 15900.0 1.65
2020-08-04 1.65 1.61 1.61 1.65 25400.0 1.65
2020-08-03 1.67 1.59 1.59 1.62 31000.0 1.62
2020-07-31 1.6 1.57 1.57 1.59 18800.0 1.59
2020-07-30 1.61 1.56 1.61 1.57 27500.0 1.57
2020-07-29 1.67 1.6 1.67 1.6 17600.0 1.6
2020-07-28 1.65 1.59 1.65 1.59 11600.0 1.59
2020-07-27 1.71 1.64 1.67 1.64 17500.0 1.64
2020-07-24 1.72 1.63 1.72 1.63 10200.0 1.63
2020-07-23 1.74 1.69 1.69 1.73 13900.0 1.73
2020-07-22 1.75 1.63 1.7 1.69 29900.0 1.69
2020-07-21 1.74 1.7 1.7 1.72 11300.0 1.72
2020-07-20 1.75 1.67 1.71 1.67 43500.0 1.67
2020-07-17 1.72 1.68 1.69 1.71 22800.0 1.71
2020-07-16 1.71 1.67 1.69 1.67 4800.0 1.67
2020-07-15 1.72 1.64 1.7 1.69 17400.0 1.69
2020-07-14 1.7 1.67 1.67 1.69 7300.0 1.69
2020-07-13 1.72 1.66 1.69 1.71 15400.0 1.71
2020-07-10 1.74 1.68 1.73 1.68 10800.0 1.68
2020-07-09 1.76 1.68 1.76 1.72 17200.0 1.72
2020-07-08 1.8 1.72 1.75 1.72 10800.0 1.72
2020-07-07 1.76 1.72 1.72 1.75 21600.0 1.75
2020-07-06 1.81 1.73 1.8 1.78 38700.0 1.78
2020-07-02 1.82 1.68 1.77 1.68 35100.0 1.68
2020-07-01 1.88 1.7 1.74 1.79 99900.0 1.79
2020-06-30 1.8 1.72 1.72 1.75 31200.0 1.75
2020-06-29 1.87 1.68 1.83 1.82 95700.0 1.82
2020-06-26 2.24 1.85 2.1 1.9 537500.0 1.9
2020-06-25 1.81 1.69 1.69 1.77 252500.0 1.77
2020-06-24 1.74 1.7 1.71 1.73 5200.0 1.73
2020-06-23 1.74 1.68 1.73 1.72 16100.0 1.72
2020-06-22 1.76 1.69 1.74 1.74 25000.0 1.74
2020-06-19 1.77 1.72 1.73 1.76 6800.0 1.76
2020-06-18 1.79 1.71 1.71 1.75 2400.0 1.75
2020-06-17 1.78 1.69 1.75 1.75 20000.0 1.75
2020-06-16 1.78 1.69 1.77 1.75 19900.0 1.75
2020-06-15 1.77 1.68 1.77 1.76 18600.0 1.76
2020-06-12 1.84 1.72 1.77 1.74 17300.0 1.74
2020-06-11 1.78 1.69 1.75 1.74 21700.0 1.74
2020-06-10 1.84 1.7 1.74 1.76 39900.0 1.76
2020-06-09 1.86 1.81 1.81 1.82 11500.0 1.82
2020-06-08 1.93 1.82 1.88 1.82 4900.0 1.82
2020-06-05 1.91 1.82 1.85 1.89 14300.0 1.89
2020-06-04 1.88 1.81 1.81 1.84 4500.0 1.84
2020-06-03 1.9 1.77 1.83 1.84 53400.0 1.84
2020-06-02 1.9 1.85 1.85 1.89 8200.0 1.89
2020-06-01 1.9 1.9 1.9 1.9 300.0 1.9
2020-05-29 1.91 1.86 1.86 1.88 2900.0 1.88
2020-05-28 1.91 1.9 1.91 1.9 700.0 1.9
2020-05-27 1.9 1.83 1.85 1.9 8900.0 1.9
2020-05-26 1.87 1.8 1.83 1.86 6600.0 1.86
2020-05-22 1.89 1.74 1.81 1.85 25200.0 1.85
2020-05-21 1.9 1.72 1.76 1.85 4600.0 1.85
2020-05-20 1.77 1.68 1.72 1.75 25700.0 1.75
2020-05-19 1.75 1.7 1.74 1.7 3600.0 1.7
2020-05-18 1.76 1.7 1.74 1.75 8500.0 1.75
2020-05-15 1.8 1.71 1.8 1.74 5600.0 1.74
2020-05-14 1.8 1.73 1.75 1.8 2700.0 1.8
2020-05-13 1.79 1.76 1.78 1.76 6600.0 1.76
2020-05-12 1.81 1.81 1.81 1.81 700.0 1.81
2020-05-11 1.84 1.81 1.81 1.84 2900.0 1.84
2020-05-08 1.86 1.81 1.81 1.84 8700.0 1.84
2020-05-07 1.87 1.86 1.86 1.87 300.0 1.87
2020-05-06 1.89 1.86 1.86 1.89 5600.0 1.89
2020-05-05 1.92 1.88 1.91 1.9 7800.0 1.9
2020-05-04 1.92 1.9 1.92 1.9 1300.0 1.9
2020-05-01 1.93 1.92 1.93 1.92 500.0 1.92
2020-04-30 1.94 1.92 1.94 1.93 1600.0 1.93
2020-04-29 1.97 1.94 1.95 1.94 400.0 1.94
2020-04-28 1.96 1.92 1.92 1.95 500.0 1.95
2020-04-27 1.99 1.92 1.92 1.94 3800.0 1.94
2020-04-24 1.97 1.92 1.97 1.97 5300.0 1.97
2020-04-23 1.99 1.92 1.94 1.97 5600.0 1.97
2020-04-22 2.0 1.96 2.0 1.97 1300.0 1.97
2020-04-21 2.05 1.97 2.04 2.0 2000.0 2.0
2020-04-20 2.02 2.0 2.02 2.0 500.0 2.0
2020-04-17 2.06 2.0 2.01 2.02 3600.0 2.02
2020-04-16 2.05 2.05 2.05 2.05 700.0 2.05
2020-04-15 2.08 1.98 2.08 1.98 900.0 1.98
2020-04-14 2.03 1.9 1.9 2.03 3700.0 2.03
2020-04-13 1.97 1.9 1.9 1.97 7800.0 1.97
2020-04-09 1.94 1.9 1.9 1.91 6400.0 1.91
2020-04-08 1.96 1.9 1.92 1.96 8200.0 1.96
2020-04-07 1.94 1.83 1.9 1.92 13300.0 1.92
2020-04-06 1.83 1.77 1.83 1.83 5200.0 1.83
2020-04-03 1.76 1.67 1.69 1.74 11700.0 1.74
2020-04-02 1.71 1.6 1.6 1.63 9800.0 1.63
2020-04-01 1.89 1.57 1.65 1.64 166100.0 1.64
2020-03-31 1.77 1.56 1.74 1.72 153300.0 1.72
2020-03-30 1.9 1.79 1.8 1.8 10400.0 1.8
2020-03-27 1.88 1.74 1.83 1.86 28000.0 1.86
2020-03-26 1.99 1.8 1.99 1.97 93100.0 1.97
2020-03-25 2.05 1.97 2.01 2.01 42800.0 2.01
2020-03-24 2.11 2.0 2.08 2.04 36600.0 2.04
2020-03-23 2.11 2.09 2.11 2.09 6000.0 2.09
2020-03-20 2.17 1.84 2.17 2.17 21100.0 2.17
2020-03-19 2.18 2.1 2.16 2.18 7300.0 2.18
2020-03-18 2.19 2.08 2.18 2.13 9300.0 2.13
2020-03-17 2.29 2.09 2.29 2.28 43500.0 2.28
2020-03-16 2.32 2.13 2.32 2.31 6200.0 2.31
2020-03-13 2.45 2.35 2.35 2.41 15600.0 2.41
2020-03-12 2.4 2.29 2.4 2.4 10700.0 2.4
2020-03-11 2.4 2.35 2.35 2.4 6500.0 2.4
2020-03-10 2.48 2.43 2.47 2.43 5900.0 2.43
2020-03-09 2.46 2.28 2.29 2.42 8000.0 2.42
2020-03-06 2.51 2.46 2.5 2.5 8800.0 2.5
2020-03-05 2.53 2.48 2.48 2.51 16600.0 2.51
2020-03-04 2.51 2.49 2.51 2.5 7500.0 2.5
2020-03-03 2.51 2.49 2.49 2.51 5500.0 2.51
2020-03-02 2.55 2.5 2.55 2.52 10100.0 2.52
2020-02-28 2.64 2.5 2.64 2.56 2100.0 2.56
2020-02-27 2.63 2.55 2.55 2.57 6100.0 2.57
2020-02-26 2.65 2.57 2.57 2.61 2500.0 2.61
2020-02-25 2.59 2.54 2.57 2.58 19900.0 2.58
2020-02-24 2.6 2.51 2.58 2.58 15300.0 2.58
2020-02-21 2.63 2.58 2.58 2.58 8500.0 2.58
2020-02-20 2.64 2.59 2.64 2.6 15800.0 2.6
2020-02-19 2.67 2.62 2.63 2.63 10800.0 2.63
2020-02-18 2.64 2.61 2.61 2.63 10400.0 2.63