Stockscreener 앱 받기
2.00
11.89%
-0.27
시간 외 거래:
2.00
Utstarcom Holdings Corp 주식 (UTSI) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12-12 | $2.00 | $2.00 | $0.00 | 620.0 | -11.89% |
| 2025-12-11 | $2.31 | $2.27 | $0.04 | 4,569.0 | -1.30% |
| 2025-12-10 | $2.41 | $2.30 | $0.1101 | 7,717.0 | -4.56% |
| 2025-12-09 | $2.43 | $2.41 | $0.02 | 3,683.0 | -2.05% |
| 2025-12-08 | $2.46 | $2.46 | $0.00 | 1,068.0 | +0.43% |
| 2025-12-05 | $2.55 | $2.43 | $0.12 | 2,399.0 | -0.81% |
| 2025-12-04 | $2.48 | $2.40 | $0.08 | 5,150.0 | +0.00% |
| 2025-12-03 | $2.50 | $2.47 | $0.0323 | 303.0 | -2.18% |
| 2025-12-02 | $2.52 | $2.45 | $0.075 | 524.0 | +2.23% |
| 2025-12-01 | $2.48 | $2.37 | $0.1149 | 1,459.0 | -1.20% |
| 2025-11-28 | $2.50 | $2.49 | $0.010 | 3,533.0 | +0.40% |
| 2025-11-26 | $2.49 | $2.49 | $0.00 | 983.0 | -0.80% |
| 2025-11-25 | $2.56 | $2.49 | $0.07 | 13,757.0 | -3.09% |
| 2025-11-24 | $2.59 | $2.40 | $0.19 | 1,798.0 | +4.02% |
| 2025-11-21 | $2.49 | $2.42 | $0.065 | 895.0 | +0.00% |
| 2025-11-20 | $2.54 | $2.49 | $0.055 | 7,013.0 | -1.19% |
| 2025-11-19 | $2.52 | $2.51 | $0.01 | 717.0 | +2.02% |
| 2025-11-18 | $2.47 | $2.47 | $0.00 | 501.0 | +1.86% |
| 2025-11-17 | $2.42 | $2.42 | $0.00 | 1,413.0 | -1.82% |
| 2025-11-14 | $2.47 | $2.47 | $0.00 | 348.0 | -0.19% |
| 2025-11-13 | $2.55 | $2.35 | $0.1999 | 11,241.0 | +0.19% |
Utstarcom Holdings Corp 주식 (UTSI) 연도별 가격 이력
이 심층 분석에서는 Utstarcom Holdings Corp 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 UTSI 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Utstarcom Holdings Corp 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Utstarcom Holdings Corp 주식 (UTSI) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $2.55 | $2.00 | $0.55 | 28,112.0 | -20.00% |
| 2025-11 | $2.59 | $2.35 | $0.24 | 51,890.0 | +0.00% |
| 2025-10 | $2.59 | $2.15 | $0.4399 | 109,492.0 | -1.57% |
| 2025-09 | $2.85 | $2.15 | $0.6996 | 184,027.0 | -3.42% |
| 2025-08 | $2.73 | $2.10 | $0.63 | 102,663.0 | +5.20% |
| 2025-07 | $2.94 | $2.39 | $0.55 | 135,569.0 | -10.39% |
| 2025-06 | $2.80 | $2.01 | $0.79 | 124,761.0 | +6.90% |
| 2025-05 | $2.80 | $2.41 | $0.39 | 36,428.0 | +0.38% |
| 2025-04 | $2.65 | $1.84 | $0.81 | 38,063.0 | +4.00% |
| 2025-03 | $2.50 | $2.30 | $0.20 | 47,773.0 | +4.17% |
| 2025-02 | $2.99 | $2.35 | $0.64 | 103,120.0 | -9.09% |
| 2025-01 | $3.00 | $2.49 | $0.51 | 57,709.0 | -8.97% |
Utstarcom Holdings Corp 주식 (UTSI) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $2.99 | $2.28 | $0.7099 | 168,189.0 | -9.70% |
| 2024-11 | $3.22 | $2.28 | $0.94 | 121,680.0 | +4.18% |
| 2024-10 | $3.15 | $2.54 | $0.61 | 90,962.0 | -7.42% |
| 2024-09 | $3.20 | $2.42 | $0.7785 | 189,164.0 | +10.32% |
| 2024-08 | $3.00 | $2.28 | $0.7193 | 61,745.0 | -1.06% |
| 2024-07 | $2.99 | $2.36 | $0.63 | 79,858.0 | +3.28% |
| 2024-06 | $3.10 | $2.20 | $0.90 | 61,306.0 | +7.42% |
| 2024-05 | $3.09 | $2.48 | $0.61 | 95,795.0 | -4.48% |
| 2024-04 | $3.00 | $2.40 | $0.60 | 109,168.0 | +3.08% |
| 2024-03 | $3.00 | $2.58 | $0.42 | 50,433.0 | -12.46% |
| 2024-02 | $3.30 | $2.50 | $0.7961 | 53,729.0 | -4.81% |
| 2024-01 | $3.43 | $2.54 | $0.89 | 73,625.0 | -9.30% |
Utstarcom Holdings Corp 주식 (UTSI) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $3.62 | $3.22 | $0.395 | 64,917.0 | -4.97% |
| 2023-11 | $3.74 | $3.19 | $0.55 | 66,822.0 | -2.16% |
| 2023-10 | $3.79 | $3.12 | $0.6717 | 95,567.0 | -1.60% |
| 2023-09 | $3.76 | $3.27 | $0.49 | 70,900.0 | -0.79% |
| 2023-08 | $4.04 | $3.10 | $0.936 | 80,082.0 | -5.25% |
| 2023-07 | $4.15 | $3.13 | $1.02 | 121,998.0 | +13.31% |
| 2023-06 | $3.84 | $3.25 | $0.59 | 63,704.0 | -9.49% |
| 2023-05 | $3.99 | $3.41 | $0.58 | 54,011.0 | -2.50% |
| 2023-04 | $4.40 | $3.50 | $0.90 | 51,044.0 | -7.19% |
| 2023-03 | $4.70 | $3.48 | $1.22 | 48,397.0 | -1.82% |
| 2023-02 | $4.81 | $4.10 | $0.71 | 57,157.0 | +4.53% |
| 2023-01 | $5.03 | $3.54 | $1.49 | 82,463.0 | +18.31% |
1.88%
자본화:
|
볼륨(24시간):