Echostar Corp (NQ: SATS )

22.70 USD -0.34 (-1.48%)
Official Closing Price Updated: 4:51 PM EST, Feb 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 23.04 23.24 22.19 22.70 848,649 -0.34(-1.48%)
Feb 25, 2021 23.29 23.58 22.78 23.04 604,710 -0.08(-0.35%)
Feb 24, 2021 22.93 23.81 22.93 23.12 877,093 +0.19(+0.83%)
Feb 23, 2021 22.00 23.85 21.90 22.93 1,962,428 +0.86(+3.90%)
Feb 22, 2021 22.70 22.83 21.99 22.07 1,430,610 -0.48(-2.13%)
Feb 19, 2021 22.95 23.18 22.39 22.55 706,700 -0.27(-1.18%)
Feb 18, 2021 22.87 23.36 22.51 22.82 562,223 -0.45(-1.93%)
Feb 17, 2021 23.08 23.40 22.65 23.27 648,859 -0.06(-0.26%)
Feb 16, 2021 24.00 24.20 23.22 23.33 592,813 -0.27(-1.14%)
Feb 12, 2021 24.09 24.25 23.39 23.60 485,500 -0.35(-1.46%)
Feb 11, 2021 23.93 24.18 23.32 23.95 980,240 +0.12(+0.50%)
Feb 10, 2021 24.83 24.96 23.68 23.83 676,771 -0.90(-3.64%)
Feb 09, 2021 23.89 24.91 23.57 24.73 633,299 +0.72(+3.00%)
Feb 08, 2021 23.50 24.71 23.50 24.01 889,238 +0.74(+3.18%)
Feb 05, 2021 23.36 23.45 23.04 23.27 755,000 +0.16(+0.69%)
Feb 04, 2021 23.00 23.25 22.73 23.11 519,653 +0.57(+2.53%)
Feb 03, 2021 22.05 22.62 22.00 22.54 499,741 +0.59(+2.69%)
Feb 02, 2021 22.10 22.54 21.85 21.95 521,025 +0.14(+0.64%)
Feb 01, 2021 21.11 21.97 21.09 21.81 707,690 +0.87(+4.15%)
Jan 29, 2021 21.40 22.02 20.65 20.94 976,900 -0.10(-0.50%)
Jan 28, 2021 21.34 21.95 21.02 21.05 1,066,960 -0.35(-1.66%)
Jan 27, 2021 22.15 22.40 21.38 21.40 1,526,798 -1.28(-5.64%)
Jan 26, 2021 23.34 23.53 22.52 22.68 1,201,256 -0.33(-1.43%)
Jan 25, 2021 23.08 23.63 22.87 23.01 810,206 -0.07(-0.30%)
Jan 22, 2021 23.26 23.41 22.78 23.08 747,600 -0.37(-1.58%)
Jan 21, 2021 24.18 24.30 23.42 23.45 875,601 -0.73(-3.02%)
Jan 20, 2021 24.54 24.81 23.74 24.18 659,605 -0.16(-0.66%)
Jan 19, 2021 24.17 24.62 23.36 24.34 1,080,165 +0.44(+1.84%)
Jan 15, 2021 24.40 24.96 23.72 23.90 779,000 -0.49(-2.01%)
Jan 14, 2021 22.39 25.08 22.25 24.39 2,013,643 +2.27(+10.26%)
Jan 13, 2021 22.92 22.92 22.07 22.12 404,268 -0.72(-3.15%)
Jan 12, 2021 22.46 22.92 22.24 22.84 461,873 +0.61(+2.74%)
Jan 11, 2021 22.04 22.40 22.04 22.23 494,213 -0.19(-0.85%)
Jan 08, 2021 23.03 23.53 22.24 22.42 764,600 -0.68(-2.94%)
Jan 07, 2021 21.56 23.20 21.22 23.10 1,823,934 +1.57(+7.29%)
Jan 06, 2021 21.17 21.77 21.17 21.53 785,977 +0.58(+2.77%)
Jan 05, 2021 20.73 21.10 20.56 20.95 1,108,772 +0.02(+0.10%)
Jan 04, 2021 21.29 21.40 20.50 20.93 796,011 -0.26(-1.23%)
Dec 31, 2020 21.19 21.19 21.19 407,492 +0.30(+1.44%)
Dec 30, 2020 21.27 21.50 20.79 20.89 407,492 -0.40(-1.88%)
Dec 29, 2020 22.20 22.23 21.22 21.29 556,249 -0.74(-3.36%)
Dec 28, 2020 21.54 22.20 21.54 22.03 947,672 +0.63(+2.94%)
Dec 24, 2020 21.39 21.58 20.98 21.40 276,800 +0.01(+0.05%)
Dec 23, 2020 20.80 21.53 20.72 21.39 1,170,091 +0.70(+3.38%)
Dec 22, 2020 20.05 20.78 19.96 20.69 963,579 +0.75(+3.76%)
Dec 21, 2020 20.00 20.35 19.75 19.94 1,059,693 -0.45(-2.21%)
Dec 18, 2020 20.50 20.74 20.17 20.39 1,234,800 +0.03(+0.15%)
Dec 17, 2020 20.71 20.84 20.12 20.36 1,130,737 -0.34(-1.64%)
Dec 16, 2020 21.11 21.38 20.33 20.70 1,085,521 -0.48(-2.27%)
Dec 15, 2020 21.46 21.51 20.73 21.18 1,207,684 -0.18(-0.84%)
Dec 14, 2020 21.58 21.94 21.26 21.36 1,535,996 -0.08(-0.37%)
Dec 11, 2020 21.91 22.00 21.19 21.44 1,433,600 -0.56(-2.55%)
Dec 10, 2020 22.41 22.70 21.95 22.00 905,898 -0.64(-2.83%)
Dec 09, 2020 22.52 23.06 22.21 22.64 1,483,100 +0.18(+0.80%)
Dec 08, 2020 23.00 23.00 22.03 22.46 1,347,710 -0.07(-0.31%)
Dec 07, 2020 23.50 23.66 22.48 22.53 1,076,497 -1.09(-4.61%)
Dec 04, 2020 23.74 24.28 23.37 23.62 575,500 -0.07(-0.30%)
Dec 03, 2020 23.54 24.12 23.45 23.69 739,279 +0.20(+0.85%)
Dec 02, 2020 23.16 23.67 22.77 23.49 653,075 +0.27(+1.16%)
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.