Stockscreener 앱 받기
2.43
0.82%
-0.02
시간 외 거래:
2.43
Utstarcom Holdings Corp 주식 (UTSI) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-18 | $2.62 | $2.36 | $0.257 | 3,308.0 | -0.82% |
| 2024-11-15 | $3.22 | $2.45 | $0.77 | 22,809.0 | -6.79% |
| 2024-11-14 | $3.10 | $2.59 | $0.51 | 32,334.0 | -0.06% |
| 2024-11-13 | $2.63 | $2.63 | $0.00 | 255.0 | -3.66% |
| 2024-11-12 | $2.73 | $2.63 | $0.10 | 3,461.0 | +3.80% |
| 2024-11-11 | $2.89 | $2.50 | $0.39 | 9,935.0 | -2.22% |
| 2024-11-08 | $2.69 | $2.69 | $0.00 | 408.0 | -10.34% |
| 2024-11-07 | $3.00 | $2.84 | $0.16 | 2,380.0 | +2.04% |
| 2024-11-06 | $2.94 | $2.74 | $0.20 | 1,946.0 | +3.52% |
| 2024-11-05 | $2.89 | $2.84 | $0.05 | 615.0 | +4.41% |
| 2024-11-04 | $2.81 | $2.69 | $0.115 | 2,927.0 | -4.23% |
| 2024-11-01 | $2.84 | $2.78 | $0.06 | 552.0 | -1.04% |
| 2024-10-31 | $2.87 | $2.75 | $0.12 | 1,673.0 | -1.38% |
| 2024-10-30 | $2.97 | $2.86 | $0.11 | 2,637.0 | -0.34% |
| 2024-10-29 | $2.92 | $2.85 | $0.0701 | 2,253.0 | +1.74% |
| 2024-10-28 | $2.87 | $2.87 | $0.00 | 1,094.0 | -3.69% |
| 2024-10-25 | $2.98 | $2.63 | $0.35 | 11,969.0 | +9.56% |
| 2024-10-24 | $2.80 | $2.54 | $0.26 | 6,937.0 | -2.86% |
| 2024-10-23 | $2.89 | $2.80 | $0.09 | 406.0 | -3.69% |
| 2024-10-22 | $2.93 | $2.87 | $0.06 | 2,533.0 | -0.77% |
| 2024-10-21 | $2.93 | $2.84 | $0.09 | 898.0 | -1.68% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $3.22 | $2.36 | $0.862 | 84,238.0 | -15.33% |
| 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% |
Utstarcom Holdings Corp 주식 (UTSI) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $5.00 | $3.46 | $1.54 | 102,415.0 | -11.25% |
| 2022-11 | $4.42 | $3.57 | $0.85 | 172,401.0 | +11.11% |
| 2022-10 | $4.25 | $3.49 | $0.76 | 261,284.0 | -1.10% |
| 2022-09 | $4.16 | $3.12 | $1.04 | 112,937.0 | -8.31% |
| 2022-08 | $4.15 | $3.28 | $0.87 | 139,695.0 | +19.94% |
| 2022-07 | $4.00 | $3.05 | $0.95 | 97,151.0 | +0.30% |
| 2022-06 | $3.90 | $2.60 | $1.30 | 124,265.0 | +21.84% |
| 2022-05 | $3.04 | $2.44 | $0.60 | 68,240.8 | -13.75% |
| 2022-04 | $3.40 | $2.84 | $0.562 | 80,224.3 | +9.00% |
| 2022-03 | $3.60 | $2.72 | $0.8796 | 125,843.3 | -11.71% |
| 2022-02 | $3.71 | $2.96 | $0.7496 | 83,244.3 | -5.15% |
| 2022-01 | $3.96 | $3.20 | $0.76 | 167,216.0 | -1.15% |
3.91%
0.95%
자본화:
|
볼륨(24시간):