Echostar Corp (NQ: SATS )

20.33 +0.06 (+0.30%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 17, 2024 20.02 20.73 19.98 20.33 1,033,041 +0.06(+0.30%)
Jul 16, 2024 20.32 20.49 20.08 20.27 1,019,840 +0.34(+1.71%)
Jul 15, 2024 19.73 20.39 19.55 19.93 1,282,995 +0.33(+1.68%)
Jul 12, 2024 18.83 19.70 18.83 19.60 961,493 +0.66(+3.48%)
Jul 11, 2024 18.27 18.97 17.91 18.94 1,187,059 +1.10(+6.17%)
Jul 10, 2024 17.84 17.91 17.50 17.84 570,883 +0.09(+0.51%)
Jul 09, 2024 18.52 18.67 17.70 17.75 939,315 -0.80(-4.31%)
Jul 08, 2024 18.60 18.87 18.42 18.55 846,360 +0.02(+0.11%)
Jul 05, 2024 18.48 18.86 18.35 18.53 761,431 +0.14(+0.76%)
Jul 03, 2024 18.34 18.53 18.19 18.39 469,177 +0.26(+1.43%)
Jul 02, 2024 17.74 18.30 17.73 18.13 741,870 +0.42(+2.37%)
Jul 01, 2024 17.78 17.87 17.43 17.71 706,859 -0.10(-0.56%)
Jun 28, 2024 17.88 18.25 17.55 17.81 1,396,779 +0.03(+0.17%)
Jun 27, 2024 17.35 17.89 17.25 17.78 767,268 +0.20(+1.14%)
Jun 26, 2024 17.00 17.79 16.97 17.58 1,099,533 +0.42(+2.45%)
Jun 25, 2024 17.47 17.47 17.11 17.16 655,814 -0.38(-2.17%)
Jun 24, 2024 17.36 17.70 17.17 17.54 895,476 +0.34(+1.98%)
Jun 21, 2024 17.15 17.34 17.00 17.20 3,701,977 -0.01(-0.06%)
Jun 20, 2024 16.90 17.32 16.82 17.21 1,123,935 +0.17(+1.00%)
Jun 18, 2024 17.51 17.81 16.99 17.04 1,255,779 -0.53(-3.02%)
Jun 17, 2024 17.30 17.85 16.98 17.57 874,334 +0.13(+0.75%)
Jun 14, 2024 17.90 18.01 17.39 17.44 901,523 -0.78(-4.28%)
Jun 13, 2024 18.53 18.72 18.22 18.22 701,999 -0.46(-2.46%)
Jun 12, 2024 18.53 19.03 18.49 18.68 962,945 +0.82(+4.59%)
Jun 11, 2024 17.65 18.18 17.44 17.86 1,363,010 +0.03(+0.17%)
Jun 10, 2024 18.55 18.65 17.35 17.83 1,393,777 -0.98(-5.21%)
Jun 07, 2024 18.92 19.13 18.66 18.81 926,598 -0.49(-2.54%)
Jun 06, 2024 19.62 19.95 19.15 19.30 965,630 -0.54(-2.72%)
Jun 05, 2024 19.47 19.99 19.19 19.84 1,244,165 +0.50(+2.59%)
Jun 04, 2024 19.00 19.47 18.74 19.34 1,019,816 +0.15(+0.78%)
Jun 03, 2024 19.44 19.67 19.15 19.19 1,631,502 -0.01(-0.05%)
May 31, 2024 18.69 19.48 18.66 19.20 1,882,508 +0.70(+3.78%)
May 30, 2024 17.85 18.64 17.66 18.50 1,075,037 +0.40(+2.21%)
May 29, 2024 18.35 18.48 17.87 18.10 1,428,488 -0.36(-1.95%)
May 28, 2024 18.56 18.76 18.35 18.46 1,199,835 -0.03(-0.16%)
May 24, 2024 18.34 18.76 18.04 18.49 1,191,598 +0.30(+1.65%)
May 23, 2024 18.26 18.46 17.93 18.19 1,339,633 -0.06(-0.33%)
May 22, 2024 17.80 18.39 17.68 18.25 983,366 +0.20(+1.11%)
May 21, 2024 18.60 18.70 17.96 18.05 1,175,876 -0.59(-3.17%)
May 20, 2024 17.56 18.70 17.52 18.64 2,204,069 +1.05(+5.97%)
May 17, 2024 17.23 17.59 16.94 17.59 1,100,217 +0.48(+2.81%)
May 16, 2024 17.19 17.51 17.11 17.11 1,040,694 -0.34(-1.95%)
May 15, 2024 17.00 17.60 16.76 17.45 1,152,665 +0.70(+4.18%)
May 14, 2024 16.23 16.81 15.83 16.75 1,361,173 +0.88(+5.55%)
May 13, 2024 15.47 16.01 15.36 15.87 983,832 +0.56(+3.66%)
May 10, 2024 15.59 15.59 14.81 15.31 1,549,628 -0.30(-1.92%)
May 09, 2024 15.42 15.61 14.40 15.61 2,386,854 +0.16(+1.07%)
May 08, 2024 15.28 16.18 14.69 15.45 3,861,507 -1.91(-10.98%)
May 07, 2024 17.56 17.74 16.98 17.35 1,521,184 -0.21(-1.20%)
May 06, 2024 17.43 17.77 17.39 17.56 1,093,176 +0.11(+0.66%)
May 03, 2024 17.43 17.74 17.26 17.45 1,744,763 +0.46(+2.68%)
May 02, 2024 16.19 17.07 16.00 16.99 1,301,856 +0.87(+5.40%)
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.