UTStarcom Holdings Corp - Price History
Monthly price history for UTSI (UTStarcom Holdings Corp)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | $2.79 | $2.79 |
| April 2024 | $2.68 | $2.68 |
| March 2024 | $2.60 | $2.60 |
| February 2024 | $2.97 | $2.97 |
| January 2024 | $3.12 | $3.12 |
| December 2023 | $3.44 | $3.44 |
| November 2023 | $3.62 | $3.62 |
| October 2023 | $3.70 | $3.70 |
| September 2023 | $3.76 | $3.76 |
| August 2023 | $3.79 | $3.79 |
| July 2023 | $4 | $4 |
| June 2023 | $3.53 | $3.53 |
| May 2023 | $3.90 | $3.90 |
| April 2023 | $4 | $4 |
| March 2023 | $4.31 | $4.31 |
| February 2023 | $4.39 | $4.39 |
| January 2023 | $4.20 | $4.20 |
| December 2022 | $3.55 | $3.55 |
| November 2022 | $4 | $4 |
| October 2022 | $3.60 | $3.60 |
| September 2022 | $3.64 | $3.64 |
| August 2022 | $3.97 | $3.97 |
| July 2022 | $3.31 | $3.31 |
| June 2022 | $3.30 | $3.30 |
| May 2022 | $2.71 | $0.68 |
| April 2022 | $3.14 | $0.78 |
| March 2022 | $2.88 | $0.72 |
| February 2022 | $3.26 | $0.82 |
| January 2022 | $3.44 | $0.86 |
| December 2021 | $3.48 | $0.87 |
| November 2021 | $4.28 | $1.07 |
| October 2021 | $4.72 | $1.18 |
| September 2021 | $4.60 | $1.15 |
| August 2021 | $5.12 | $1.28 |
| July 2021 | $5.56 | $1.39 |
| June 2021 | $6.36 | $1.59 |
| May 2021 | $5.28 | $1.32 |
| April 2021 | $5.56 | $1.39 |
| March 2021 | $5.64 | $1.41 |
| February 2021 | $6.44 | $1.61 |
| January 2021 | $6.88 | $1.72 |
| December 2020 | $5.52 | $1.38 |
| November 2020 | $4.56 | $1.14 |
| October 2020 | $3.89 | $0.97 |
| September 2020 | $4.30 | $1.08 |
| August 2020 | $6 | $1.50 |
| July 2020 | $6.36 | $1.59 |
| June 2020 | $7 | $1.75 |
| May 2020 | $7.52 | $1.88 |
| April 2020 | $7.72 | $1.93 |
| March 2020 | $6.88 | $1.72 |
| February 2020 | $10.24 | $2.56 |
| January 2020 | $10.96 | $2.74 |
| December 2019 | $11.80 | $2.95 |
| November 2019 | $12 | $3 |
| October 2019 | $12 | $3 |
| September 2019 | $11.96 | $2.99 |
| August 2019 | $11.60 | $2.90 |
| July 2019 | $11.92 | $2.98 |
| June 2019 | $12.32 | $3.08 |
| May 2019 | $12.56 | $3.14 |
| April 2019 | $13.18 | $3.30 |
| March 2019 | $14.68 | $3.67 |
| February 2019 | $15.68 | $3.92 |
| January 2019 | $13.52 | $3.38 |
| December 2018 | $10.88 | $2.72 |
| November 2018 | $14.40 | $3.60 |
| October 2018 | $13.80 | $3.45 |
| September 2018 | $15.36 | $3.84 |
| August 2018 | $15.20 | $3.80 |
| July 2018 | $15.10 | $3.78 |
| June 2018 | $16.32 | $4.08 |
| May 2018 | $18.24 | $4.56 |
| April 2018 | $19.68 | $4.92 |
| March 2018 | $19.68 | $4.92 |
| February 2018 | $22.04 | $5.51 |
| January 2018 | $23.60 | $5.90 |
| December 2017 | $22.52 | $5.63 |
| November 2017 | $20.64 | $5.16 |
| October 2017 | $12.80 | $3.20 |
| September 2017 | $9.60 | $2.40 |
| August 2017 | $8.48 | $2.12 |
| July 2017 | $8.60 | $2.15 |
| June 2017 | $9.36 | $2.34 |
| May 2017 | $8.76 | $2.19 |
| April 2017 | $8.12 | $2.03 |
| March 2017 | $7.84 | $1.96 |
| February 2017 | $6.80 | $1.70 |
| January 2017 | $7.36 | $1.84 |
| December 2016 | $8 | $2 |
| November 2016 | $7.92 | $1.98 |
| October 2016 | $8.20 | $2.05 |
| September 2016 | $8.28 | $2.07 |
| August 2016 | $8.48 | $2.12 |
| July 2016 | $7.60 | $1.90 |
| June 2016 | $7.66 | $1.92 |
| May 2016 | $8.04 | $2.01 |
| April 2016 | $8.20 | $2.05 |
| March 2016 | $7.36 | $1.84 |
| February 2016 | $8.64 | $2.16 |
| January 2016 | $8.96 | $2.24 |
| December 2015 | $9.92 | $2.48 |
| November 2015 | $9.68 | $2.42 |
| October 2015 | $8.76 | $2.19 |
| September 2015 | $9.72 | $2.43 |
| August 2015 | $8.04 | $2.01 |
| July 2015 | $7.80 | $1.95 |
| June 2015 | $7.96 | $1.99 |
| May 2015 | $8.44 | $2.11 |
| April 2015 | $10.24 | $2.56 |
| March 2015 | $10.60 | $2.65 |
| February 2015 | $11.41 | $2.85 |
| January 2015 | $10.40 | $2.60 |
| December 2014 | $11.32 | $2.83 |
| November 2014 | $10.80 | $2.70 |
| October 2014 | $10.08 | $2.52 |
| September 2014 | $12.20 | $3.05 |
| August 2014 | $12.36 | $3.09 |
| July 2014 | $11.96 | $2.99 |
| June 2014 | $11.72 | $2.93 |
| May 2014 | $10.36 | $2.59 |
| April 2014 | $12.36 | $3.09 |
| March 2014 | $10.88 | $2.72 |
| February 2014 | $10.48 | $2.62 |
| January 2014 | $10.76 | $2.69 |
| December 2013 | $11.08 | $2.77 |
| November 2013 | $10.92 | $2.73 |
| October 2013 | $11.20 | $2.80 |
| September 2013 | $11 | $2.75 |
| August 2013 | $10.72 | $2.68 |
| July 2013 | $11.04 | $2.76 |
| June 2013 | $10.64 | $2.66 |
| May 2013 | $11.36 | $2.84 |
| April 2013 | $11.08 | $2.77 |
| March 2013 | $11.24 | $2.81 |
| February 2013 | $11.40 | $0.95 |
| January 2013 | $11.76 | $0.98 |
| December 2012 | $12.38 | $1.03 |
| November 2012 | $12.12 | $1.01 |
| October 2012 | $11.88 | $0.99 |
| September 2012 | $12.36 | $1.03 |
| August 2012 | $12.84 | $1.07 |
| July 2012 | $12.84 | $1.07 |
| June 2012 | $14.28 | $1.19 |
| May 2012 | $14.88 | $1.24 |
| April 2012 | $15.72 | $1.31 |
| March 2012 | $17.40 | $1.45 |
| February 2012 | $16.80 | $1.40 |
| January 2012 | $15.48 | $1.29 |
| December 2011 | $16.56 | $1.38 |
| November 2011 | $16.20 | $1.35 |
| October 2011 | $17.16 | $1.43 |
| September 2011 | $12.24 | $1.02 |
| August 2011 | $16.68 | $1.39 |
| July 2011 | $16.44 | $1.37 |
| June 2011 | $18.72 | $1.56 |
| May 2011 | $23.64 | $1.97 |
| April 2011 | $30.84 | $2.57 |
| March 2011 | $28.20 | $2.35 |
| February 2011 | $24.60 | $2.05 |
| January 2011 | $25.20 | $2.10 |
| December 2010 | $24.72 | $2.06 |
| November 2010 | $25.68 | $2.14 |
| October 2010 | $24.24 | $2.02 |
| September 2010 | $26.04 | $2.17 |
| August 2010 | $22.68 | $1.89 |
| July 2010 | $25.56 | $2.13 |
| June 2010 | $22.08 | $1.84 |
| May 2010 | $24.72 | $2.06 |
| April 2010 | $34.08 | $2.84 |
| March 2010 | $33.48 | $2.79 |
| February 2010 | $26.16 | $2.18 |
| January 2010 | $25.92 | $2.16 |
| December 2009 | $26.28 | $2.19 |
| November 2009 | $20.64 | $1.72 |
| October 2009 | $21.72 | $1.81 |
| September 2009 | $25.08 | $2.09 |
| August 2009 | $19.68 | $1.64 |
| July 2009 | $20.52 | $1.71 |
| June 2009 | $19.56 | $1.63 |
| May 2009 | $24.84 | $2.07 |
| April 2009 | $14.04 | $1.17 |
| March 2009 | $9.48 | $0.79 |
| February 2009 | $12.12 | $1.01 |
| January 2009 | $17.64 | $1.47 |
| December 2008 | $22.20 | $1.85 |
| November 2008 | $22.80 | $1.90 |
| October 2008 | $28.56 | $2.38 |
| September 2008 | $40.44 | $3.37 |
| August 2008 | $39.12 | $3.26 |
| July 2008 | $56.64 | $4.72 |
| June 2008 | $65.64 | $5.47 |
| May 2008 | $57.60 | $4.80 |
| April 2008 | $39 | $3.25 |
| March 2008 | $34.08 | $2.84 |
| February 2008 | $33.84 | $2.82 |
| January 2008 | $33.24 | $2.77 |
| December 2007 | $33 | $2.75 |
| November 2007 | $34.80 | $2.90 |
| October 2007 | $38.40 | $3.20 |
| September 2007 | $43.92 | $3.66 |
| August 2007 | $36.48 | $3.04 |
| July 2007 | $38.64 | $3.22 |
| June 2007 | $67.32 | $5.61 |
| May 2007 | $86.52 | $7.21 |
| April 2007 | $85.68 | $7.14 |
| March 2007 | $99.48 | $8.29 |
| February 2007 | $110.88 | $9.24 |
| January 2007 | $105.96 | $8.83 |
| December 2006 | $105 | $8.75 |
| November 2006 | $106.56 | $8.88 |
| October 2006 | $129.24 | $10.77 |
| September 2006 | $106.44 | $8.87 |
| August 2006 | $98.52 | $8.21 |
| July 2006 | $99.72 | $8.31 |
| June 2006 | $93.48 | $7.79 |
| May 2006 | $76.56 | $6.38 |
| April 2006 | $83.40 | $6.95 |
| March 2006 | $75.48 | $6.29 |
| February 2006 | $75 | $6.25 |
| January 2006 | $84.12 | $7.01 |
| December 2005 | $96.72 | $8.06 |
| November 2005 | $99.48 | $8.29 |
| October 2005 | $66.24 | $5.52 |
| September 2005 | $98.04 | $8.17 |
| August 2005 | $92.40 | $7.70 |
| July 2005 | $105.84 | $8.82 |
| June 2005 | $89.88 | $7.49 |
| May 2005 | $88.32 | $7.36 |
| April 2005 | $114 | $9.50 |
| March 2005 | $131.40 | $10.95 |
| February 2005 | $154.56 | $12.88 |
| January 2005 | $197.16 | $16.43 |
| December 2004 | $265.80 | $22.15 |
| November 2004 | $234.48 | $19.54 |
| October 2004 | $205.44 | $17.12 |
| September 2004 | $193.32 | $16.11 |
| August 2004 | $185.64 | $15.47 |
| July 2004 | $219 | $18.25 |
| June 2004 | $363 | $30.25 |
| May 2004 | $373.38 | $31.12 |
| April 2004 | $316.32 | $26.36 |
| March 2004 | $345 | $28.75 |
| February 2004 | $397.56 | $33.13 |
| January 2004 | $399.96 | $33.33 |
| December 2003 | $444.84 | $37.07 |
| November 2003 | $454.56 | $37.88 |
| October 2003 | $378.84 | $31.57 |
| September 2003 | $381.60 | $31.80 |
| August 2003 | $516.24 | $43.02 |
| July 2003 | $510.84 | $42.57 |
| June 2003 | $427.20 | $35.60 |
| May 2003 | $355.80 | $29.65 |
| April 2003 | $261.36 | $21.78 |
| March 2003 | $239.88 | $19.99 |
| February 2003 | $218.16 | $18.18 |
| January 2003 | $231.24 | $19.27 |
| December 2002 | $237.96 | $19.83 |
| November 2002 | $246.60 | $20.55 |
| October 2002 | $204.96 | $17.08 |
| September 2002 | $183.24 | $15.27 |
| August 2002 | $158.40 | $13.20 |
| July 2002 | $209.40 | $17.45 |
| June 2002 | $242.04 | $20.17 |
| May 2002 | $267 | $22.25 |
| April 2002 | $294 | $24.50 |
| March 2002 | $314.76 | $26.23 |
| February 2002 | $243 | $20.25 |
| January 2002 | $311.04 | $25.92 |
| December 2001 | $342 | $28.50 |
| November 2001 | $287.28 | $23.94 |
| October 2001 | $281.76 | $23.48 |
| September 2001 | $195 | $16.25 |
| August 2001 | $201 | $16.75 |
| July 2001 | $248.16 | $20.68 |
| June 2001 | $279.60 | $23.30 |
| May 2001 | $282.36 | $23.53 |
| April 2001 | $299.52 | $24.96 |
| March 2001 | $199.50 | $16.62 |
| February 2001 | $237 | $19.75 |
| January 2001 | $307.50 | $25.62 |
| December 2000 | $186 | $15.50 |
| November 2000 | $203.25 | $16.94 |
| October 2000 | $240 | $20 |
| September 2000 | $251.25 | $20.94 |
| August 2000 | $286.50 | $23.88 |
| July 2000 | $305.25 | $25.44 |
| June 2000 | $364.50 | $30.38 |
| May 2000 | $459 | $38.25 |
| April 2000 | $570 | $47.50 |
| March 2000 | $936.75 | $78.06 |
UTSI
Price: $2.79
52 week price:
Earnings Per Share: -0.58 USD
P/E Ratio: -4.64
Exchange: NMS
Sector: Technology
Industry: Communication Equipment
Volume: 3117
Ebitda: 3.2 millionMarket Capitalization: 24.2 million