Echostar Corp (NQ: SATS )

25.06 -0.12 (-0.48%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 25.32 25.71 24.65 24.89 282,035 -0.35(-1.39%)
Sep 29, 2020 25.58 25.74 25.10 25.24 166,782 -0.26(-1.02%)
Sep 28, 2020 25.12 25.80 25.12 25.50 170,369 +0.57(+2.29%)
Sep 25, 2020 24.71 25.03 24.52 24.93 219,900 -0.04(-0.16%)
Sep 24, 2020 25.23 25.40 24.04 24.97 310,979 -0.45(-1.77%)
Sep 23, 2020 26.95 27.24 25.37 25.42 268,913 -1.56(-5.78%)
Sep 22, 2020 26.96 27.42 26.75 26.98 279,429 +0.05(+0.19%)
Sep 21, 2020 27.81 28.20 26.82 26.93 335,380 -1.52(-5.34%)
Sep 18, 2020 28.69 28.85 28.06 28.45 305,800 -0.20(-0.70%)
Sep 17, 2020 28.08 28.78 27.81 28.65 187,422 +0.34(+1.20%)
Sep 16, 2020 28.09 28.60 27.74 28.31 204,669 +0.43(+1.54%)
Sep 15, 2020 28.23 28.31 27.81 27.88 144,300 -0.25(-0.89%)
Sep 14, 2020 28.28 28.55 27.91 28.13 201,914 +0.25(+0.90%)
Sep 11, 2020 27.69 27.96 27.51 27.88 171,100 +0.60(+2.20%)
Sep 10, 2020 28.24 28.73 27.12 27.28 345,852 -0.75(-2.68%)
Sep 09, 2020 28.31 28.41 27.96 28.03 192,389 -0.13(-0.46%)
Sep 08, 2020 28.27 28.42 27.83 28.16 234,183 -0.28(-0.98%)
Sep 04, 2020 28.64 28.93 28.01 28.44 204,900 +0.07(+0.25%)
Sep 03, 2020 29.37 29.47 28.24 28.37 246,554 -0.94(-3.21%)
Sep 02, 2020 29.03 29.35 28.61 29.31 225,463 +0.40(+1.38%)
Sep 01, 2020 29.22 29.39 28.70 28.91 220,259 -0.47(-1.60%)
Aug 31, 2020 29.82 29.82 29.36 29.38 169,156 -0.29(-0.98%)
Aug 28, 2020 29.85 29.85 29.35 29.67 193,600 +0.06(+0.20%)
Aug 27, 2020 29.73 29.87 29.38 29.61 128,937 -0.04(-0.13%)
Aug 26, 2020 30.21 30.21 29.61 29.65 184,368 -0.42(-1.40%)
Aug 25, 2020 30.27 30.31 29.87 30.07 186,632 -0.15(-0.50%)
Aug 24, 2020 29.14 30.22 29.04 30.22 224,219 +1.19(+4.10%)
Aug 21, 2020 29.37 29.71 28.93 29.03 286,300 -0.48(-1.63%)
Aug 20, 2020 29.91 30.28 29.41 29.51 224,096 -0.54(-1.80%)
Aug 19, 2020 30.33 30.68 29.95 30.05 247,678 -0.28(-0.92%)
Aug 18, 2020 30.75 30.84 30.26 30.33 228,009 -0.32(-1.04%)
Aug 17, 2020 30.81 30.98 30.32 30.65 199,972 -0.19(-0.62%)
Aug 14, 2020 30.42 31.08 30.22 30.84 169,100 +0.23(+0.75%)
Aug 13, 2020 30.77 31.15 30.46 30.61 370,996 -0.27(-0.87%)
Aug 12, 2020 31.98 31.98 30.41 30.88 798,749 -0.70(-2.22%)
Aug 11, 2020 32.00 32.42 31.46 31.58 530,399 -0.32(-1.00%)
Aug 10, 2020 31.24 32.19 31.12 31.90 479,221 +0.90(+2.90%)
Aug 07, 2020 30.81 31.78 30.81 31.00 452,500 +0.25(+0.81%)
Aug 06, 2020 31.52 31.94 30.30 30.75 759,209 +0.83(+2.77%)
Aug 05, 2020 29.59 30.16 29.07 29.92 465,393 +0.40(+1.36%)
Aug 04, 2020 28.30 29.59 28.12 29.52 431,264 +1.25(+4.42%)
Aug 03, 2020 27.35 28.27 27.03 28.27 387,555 +0.97(+3.55%)
Jul 31, 2020 27.48 27.48 26.40 27.30 309,600 -0.18(-0.66%)
Jul 30, 2020 27.16 27.55 26.54 27.48 230,201 +0.04(+0.15%)
Jul 29, 2020 27.27 28.06 27.16 27.44 215,902 +0.17(+0.62%)
Jul 28, 2020 26.91 27.51 26.86 27.27 262,553 +0.49(+1.83%)
Jul 27, 2020 26.67 27.05 26.49 26.78 284,850 +0.29(+1.09%)
Jul 24, 2020 26.51 26.92 26.37 26.49 174,200 -0.19(-0.71%)
Jul 23, 2020 26.39 26.84 26.30 26.68 190,898 +0.23(+0.87%)
Jul 22, 2020 26.35 26.50 26.01 26.45 241,842 +0.16(+0.61%)
Jul 21, 2020 25.97 26.70 25.97 26.29 457,708 +0.39(+1.51%)
Jul 20, 2020 26.36 26.53 25.72 25.90 250,282 -0.47(-1.78%)
Jul 17, 2020 26.24 26.63 26.20 26.37 251,600 +0.27(+1.03%)
Jul 16, 2020 26.45 26.48 25.95 26.10 281,770 -0.23(-0.87%)
Jul 15, 2020 26.00 26.71 25.70 26.33 305,888 +0.85(+3.34%)
Jul 14, 2020 25.16 25.66 25.01 25.48 291,680 +0.29(+1.15%)
Jul 13, 2020 25.29 25.96 24.89 25.19 320,246 +0.11(+0.44%)
Jul 10, 2020 24.63 25.25 24.39 25.08 352,200 +0.50(+2.03%)
Jul 09, 2020 25.60 25.73 24.45 24.58 326,917 -1.00(-3.91%)
Jul 08, 2020 25.44 25.91 25.04 25.58 272,839 +0.16(+0.63%)
Jul 07, 2020 26.25 26.25 25.41 25.42 270,849 -1.03(-3.89%)
Jul 06, 2020 26.97 27.24 26.26 26.45 370,383 -0.01(-0.04%)
Jul 02, 2020 27.61 27.72 26.34 26.46 558,400 -0.82(-3.01%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.