Echostar Corp (NQ: SATS )

16.59 -0.49 (-2.87%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 05, 2022 16.90 17.35 16.43 16.59 434,366 -0.49(-2.87%)
Dec 02, 2022 16.89 17.17 16.86 17.08 283,319 -0.02(-0.12%)
Dec 01, 2022 17.38 17.83 17.08 17.10 255,688 -0.30(-1.72%)
Nov 30, 2022 17.19 17.47 16.76 17.40 368,653 +0.19(+1.10%)
Nov 29, 2022 16.91 17.36 16.73 17.21 263,104 +0.17(+1.00%)
Nov 28, 2022 17.33 17.34 16.94 17.04 662,736 -0.40(-2.29%)
Nov 25, 2022 17.39 17.68 16.86 17.44 146,703 -0.08(-0.46%)
Nov 23, 2022 17.33 17.75 17.21 17.52 188,137 +0.15(+0.86%)
Nov 22, 2022 17.48 17.71 17.20 17.37 215,842 -0.06(-0.34%)
Nov 21, 2022 17.49 17.58 17.20 17.43 215,264 -0.08(-0.46%)
Nov 18, 2022 17.62 17.69 17.25 17.51 212,612 +0.17(+0.98%)
Nov 17, 2022 17.20 17.42 17.02 17.34 183,523 -0.13(-0.74%)
Nov 16, 2022 17.74 18.00 17.40 17.47 231,559 -0.44(-2.46%)
Nov 15, 2022 17.88 18.38 17.85 17.91 209,628 +0.04(+0.22%)
Nov 14, 2022 17.71 18.05 17.60 17.87 297,485 +0.17(+0.96%)
Nov 11, 2022 17.94 18.02 17.56 17.70 254,036 -0.21(-1.17%)
Nov 10, 2022 17.55 17.97 17.31 17.91 240,807 +0.65(+3.77%)
Nov 09, 2022 17.58 17.58 16.92 17.26 269,067 -0.52(-2.92%)
Nov 08, 2022 17.48 18.18 17.27 17.78 324,230 +0.37(+2.13%)
Nov 07, 2022 17.18 17.45 16.95 17.41 267,759 +0.25(+1.46%)
Nov 04, 2022 16.40 17.16 15.79 17.16 411,527 +0.05(+0.29%)
Nov 03, 2022 18.78 18.78 16.91 17.11 547,868 -1.96(-10.28%)
Nov 02, 2022 18.95 19.07 390,032 +0.09(+0.47%)
Nov 01, 2022 19.15 19.20 18.73 18.98 302,603 +0.11(+0.58%)
Oct 31, 2022 18.81 18.92 18.55 18.87 267,894 +0.06(+0.32%)
Oct 28, 2022 18.61 18.98 18.61 18.81 188,829 +0.28(+1.51%)
Oct 27, 2022 18.69 18.92 18.38 18.53 176,252 +0.03(+0.16%)
Oct 26, 2022 18.71 18.79 18.46 18.50 157,002 -0.11(-0.59%)
Oct 25, 2022 18.39 18.97 18.39 18.61 171,643 +0.19(+1.03%)
Oct 24, 2022 18.32 18.53 18.09 18.42 147,646 +0.13(+0.71%)
Oct 21, 2022 17.84 18.33 17.70 18.29 194,905 +0.50(+2.81%)
Oct 20, 2022 17.83 18.11 17.67 17.79 131,811 +0.03(+0.17%)
Oct 19, 2022 18.07 18.17 17.62 17.76 141,579 -0.44(-2.42%)
Oct 18, 2022 18.33 18.64 18.08 18.20 128,272 +0.10(+0.55%)
Oct 17, 2022 17.74 18.25 17.74 18.10 209,248 +0.54(+3.08%)
Oct 14, 2022 18.34 18.44 17.54 17.56 170,767 -0.64(-3.52%)
Oct 13, 2022 17.57 18.22 17.32 18.20 220,094 +0.50(+2.82%)
Oct 12, 2022 17.55 17.87 17.30 17.70 191,769 +0.11(+0.63%)
Oct 11, 2022 17.49 17.77 17.30 17.59 238,865 -0.11(-0.62%)
Oct 10, 2022 17.20 17.95 17.18 17.70 209,342 +0.49(+2.85%)
Oct 07, 2022 17.40 17.53 17.11 17.21 314,694 -0.43(-2.44%)
Oct 06, 2022 16.72 17.67 16.66 17.64 350,331 +0.92(+5.50%)
Oct 05, 2022 16.83 16.96 16.48 16.72 117,970 -0.41(-2.39%)
Oct 04, 2022 17.25 17.45 16.99 17.13 254,746 -0.12(-0.70%)
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.