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 (%)
Oct 31, 2024 25.39 25.43 24.61 25.06 1,249,255 -0.12(-0.48%)
Oct 30, 2024 25.12 25.73 25.05 25.18 745,162 -0.04(-0.16%)
Oct 29, 2024 24.85 25.37 24.69 25.22 1,212,368 -0.06(-0.24%)
Oct 28, 2024 25.55 25.92 25.26 25.28 994,245 +0.15(+0.60%)
Oct 25, 2024 24.96 25.49 24.91 25.13 887,125 +0.18(+0.72%)
Oct 24, 2024 25.34 25.68 24.83 24.95 790,460 -0.17(-0.68%)
Oct 23, 2024 24.86 25.37 24.70 25.12 1,027,462 +0.24(+0.96%)
Oct 22, 2024 24.62 24.93 24.30 24.88 718,904 +0.27(+1.10%)
Oct 21, 2024 25.27 25.62 24.46 24.61 1,341,302 -0.77(-3.03%)
Oct 18, 2024 25.56 26.02 25.30 25.38 1,177,274 -0.16(-0.63%)
Oct 17, 2024 25.55 26.05 25.40 25.54 1,418,150 -0.17(-0.66%)
Oct 16, 2024 25.84 26.50 25.55 25.71 1,549,449 -0.08(-0.31%)
Oct 15, 2024 25.28 26.01 24.95 25.79 1,686,646 +0.63(+2.50%)
Oct 14, 2024 24.97 25.57 24.61 25.16 880,773 +0.21(+0.84%)
Oct 11, 2024 25.49 26.01 24.41 24.95 2,110,846 -0.53(-2.08%)
Oct 10, 2024 26.06 26.30 25.13 25.48 1,729,417 -0.69(-2.64%)
Oct 09, 2024 25.39 26.35 25.11 26.17 1,812,115 +0.78(+3.07%)
Oct 08, 2024 24.19 25.82 24.04 25.39 2,116,236 +1.38(+5.75%)
Oct 07, 2024 23.22 24.08 23.18 24.01 1,883,160 +0.72(+3.09%)
Oct 04, 2024 23.72 23.86 23.00 23.29 1,553,723 -0.38(-1.61%)
Oct 03, 2024 24.09 24.27 23.50 23.67 2,111,709 -0.69(-2.83%)
Oct 02, 2024 24.00 24.85 23.85 24.36 2,118,556 +0.27(+1.12%)
Oct 01, 2024 24.16 24.46 22.90 24.09 3,921,201 -0.73(-2.94%)
Sep 30, 2024 27.87 28.00 22.43 24.82 7,181,965 -3.22(-11.48%)
Sep 27, 2024 27.00 30.08 26.78 28.04 3,401,559 +2.28(+8.85%)
Sep 26, 2024 25.95 26.01 25.46 25.76 675,275 +0.06(+0.23%)
Sep 25, 2024 25.25 26.44 25.08 25.70 1,135,290 +0.37(+1.46%)
Sep 24, 2024 26.21 26.65 24.66 25.33 1,408,161 -0.84(-3.21%)
Sep 23, 2024 27.00 27.00 25.33 26.17 1,969,859 +0.13(+0.50%)
Sep 20, 2024 25.73 27.09 25.63 26.04 3,604,192 +0.13(+0.50%)
Sep 19, 2024 26.42 26.46 25.64 25.91 1,092,325 +0.20(+0.78%)
Sep 18, 2024 26.12 26.58 25.19 25.71 1,327,916 -0.20(-0.77%)
Sep 17, 2024 26.43 27.15 25.39 25.91 1,436,445 -0.53(-2.00%)
Sep 16, 2024 25.26 27.05 25.17 26.44 3,169,290 +2.17(+8.94%)
Sep 13, 2024 22.77 24.40 22.34 24.27 1,914,739 +2.00(+8.98%)
Sep 12, 2024 21.95 22.65 21.84 22.27 1,022,824 +0.38(+1.74%)
Sep 11, 2024 21.50 22.98 21.16 21.89 1,783,062 +0.39(+1.81%)
Sep 10, 2024 21.69 21.77 20.76 21.50 1,562,779 -0.16(-0.74%)
Sep 09, 2024 22.34 22.42 21.24 21.66 2,009,465 -0.74(-3.30%)
Sep 06, 2024 22.10 23.05 22.10 22.40 2,980,279 +0.12(+0.54%)
Sep 05, 2024 18.51 22.37 18.49 22.28 3,805,533 +3.88(+21.05%)
Sep 04, 2024 18.32 18.44 18.00 18.41 666,543 +0.32(+1.74%)
Sep 03, 2024 18.35 18.53 17.73 18.09 885,123 -0.45(-2.43%)
Aug 30, 2024 18.46 18.60 18.12 18.54 864,067 +0.18(+0.98%)
Aug 29, 2024 19.38 19.38 18.36 18.36 867,243 -0.77(-4.03%)
Aug 28, 2024 19.30 19.86 19.04 19.13 742,923 -0.44(-2.25%)
Aug 27, 2024 19.87 20.20 19.45 19.57 1,236,383 -0.31(-1.56%)
Aug 26, 2024 19.60 19.97 19.51 19.88 909,339 +0.36(+1.84%)
Aug 23, 2024 18.98 19.71 18.81 19.52 1,100,250 +0.85(+4.55%)
Aug 22, 2024 18.55 18.74 18.23 18.67 685,482 +0.19(+1.03%)
Aug 21, 2024 18.07 18.54 17.74 18.48 979,238 +0.62(+3.47%)
Aug 20, 2024 17.61 18.09 17.45 17.86 609,856 +0.14(+0.79%)
Aug 19, 2024 17.95 18.11 17.51 17.72 858,843 -0.23(-1.28%)
Aug 16, 2024 17.79 18.11 17.52 17.95 743,732 +0.14(+0.79%)
Aug 15, 2024 17.78 18.06 17.68 17.81 890,665 +0.42(+2.42%)
Aug 14, 2024 17.59 17.64 16.79 17.39 938,237 -0.06(-0.37%)
Aug 13, 2024 15.47 17.47 15.31 17.45 2,024,773 +1.95(+12.61%)
Aug 12, 2024 16.01 16.13 14.79 15.50 2,787,847 -1.25(-7.49%)
Aug 09, 2024 18.63 19.40 16.70 16.75 3,285,160 -3.32(-16.56%)
Aug 08, 2024 19.40 20.13 19.38 20.08 1,111,134 +0.62(+3.19%)
Aug 07, 2024 19.37 20.01 19.05 19.46 1,328,079 +0.52(+2.75%)
Aug 06, 2024 18.19 19.16 18.16 18.94 1,331,546 +0.86(+4.76%)
Aug 05, 2024 18.14 18.48 17.22 18.08 2,101,228 -1.42(-7.28%)
Aug 02, 2024 19.29 20.27 19.09 19.50 914,158 -0.45(-2.26%)
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.