Echostar Corp (NQ: SATS )

18.70 -0.15 (-0.80%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 27, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 27, 2023 18.70 19.07 18.59 18.70 116,857 -0.15(-0.80%)
Jan 26, 2023 18.70 18.86 18.53 18.85 157,211 +0.22(+1.18%)
Jan 25, 2023 18.19 18.70 18.00 18.63 163,742 +0.44(+2.42%)
Jan 24, 2023 18.00 18.32 17.84 18.19 248,471 +0.24(+1.34%)
Jan 23, 2023 18.42 18.57 17.84 17.95 230,309 -0.52(-2.82%)
Jan 20, 2023 17.71 18.66 17.30 18.47 308,515 +0.89(+5.06%)
Jan 19, 2023 17.42 17.75 17.36 17.58 204,621 +0.07(+0.40%)
Jan 18, 2023 17.65 17.74 17.37 17.51 202,573 -0.14(-0.79%)
Jan 17, 2023 18.00 18.02 17.64 17.65 209,656 -0.42(-2.32%)
Jan 13, 2023 17.56 18.26 17.15 18.07 311,536 +0.38(+2.15%)
Jan 12, 2023 17.29 17.70 17.16 17.69 262,365 +0.43(+2.49%)
Jan 11, 2023 16.50 17.30 16.49 17.26 342,761 +0.76(+4.61%)
Jan 10, 2023 16.06 16.52 15.87 16.50 253,321 +0.47(+2.93%)
Jan 09, 2023 16.66 16.70 16.00 16.03 267,139 -0.57(-3.43%)
Jan 06, 2023 16.48 16.89 16.48 16.60 300,268 +0.25(+1.53%)
Jan 05, 2023 16.29 16.55 16.20 16.35 277,736 -0.02(-0.12%)
Jan 04, 2023 16.76 17.05 16.33 16.37 291,764 -0.40(-2.39%)
Jan 03, 2023 16.90 17.05 16.50 16.77 254,531 +0.09(+0.54%)
Dec 30, 2022 16.60 16.78 16.50 16.68 242,133 -0.06(-0.36%)
Dec 29, 2022 16.37 16.82 16.17 16.74 202,566 +0.40(+2.45%)
Dec 28, 2022 16.66 16.97 16.23 16.34 278,214 -0.38(-2.27%)
Dec 27, 2022 16.87 16.94 16.68 16.72 216,962 -0.17(-1.01%)
Dec 23, 2022 16.40 16.94 16.40 16.89 249,898 +0.45(+2.74%)
Dec 22, 2022 16.22 16.47 16.07 16.44 236,234 +0.09(+0.55%)
Dec 21, 2022 16.11 16.41 15.84 16.35 232,393 +0.50(+3.15%)
Dec 20, 2022 15.97 16.10 15.69 15.85 246,820 +0.02(+0.13%)
Dec 19, 2022 15.91 16.18 15.66 15.83 317,066 -0.12(-0.75%)
Dec 16, 2022 15.92 16.04 15.69 15.95 527,100 -0.13(-0.81%)
Dec 15, 2022 16.18 16.36 15.85 16.08 412,542 -0.25(-1.53%)
Dec 14, 2022 16.14 16.53 16.11 16.33 355,132 +0.08(+0.49%)
Dec 13, 2022 16.82 17.01 16.21 16.25 378,435 -0.14(-0.85%)
Dec 12, 2022 16.64 16.88 16.30 16.39 216,577 -0.24(-1.44%)
Dec 09, 2022 16.44 16.91 16.30 16.63 227,695 +0.09(+0.54%)
Dec 08, 2022 16.36 16.77 16.28 16.54 342,685 +0.21(+1.29%)
Dec 07, 2022 16.44 16.66 16.23 16.33 310,551 -0.04(-0.24%)
Dec 06, 2022 16.50 16.63 16.00 16.37 412,918 -0.22(-1.33%)
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%)
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.