Skip to main content

Echostar Corp (NQ: SATS )

14.25 +0.24 (+1.71%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 21.59 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 20.69 963,599 +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%)
Dec 01, 2020 24.39 24.39 23.09 23.22 734,959 -0.55(-2.31%)
Nov 30, 2020 24.78 24.78 23.66 23.77 561,023 -0.94(-3.80%)
Nov 27, 2020 24.35 24.86 24.23 24.71 320,200 +0.46(+1.90%)
Nov 25, 2020 25.01 25.19 24.15 24.25 531,400 -0.84(-3.35%)
Nov 24, 2020 24.52 25.67 24.49 25.09 643,595 +0.77(+3.17%)
Nov 23, 2020 24.14 24.45 24.08 24.32 683,261 +0.30(+1.25%)
Nov 20, 2020 24.53 24.55 24.00 24.02 522,500 -0.48(-1.96%)
Nov 19, 2020 25.23 25.24 24.44 24.50 419,843 -0.73(-2.89%)
Nov 18, 2020 26.41 26.50 25.10 25.23 316,908 -0.98(-3.74%)
Nov 17, 2020 26.40 26.50 26.05 26.21 515,755 -0.62(-2.31%)
Nov 16, 2020 26.67 27.00 26.11 26.83 600,802 +1.13(+4.40%)
Nov 13, 2020 25.33 26.03 25.22 25.70 279,700 +0.75(+3.01%)
Nov 12, 2020 25.18 25.48 24.68 24.95 226,422 -0.53(-2.08%)
Nov 11, 2020 25.35 25.55 24.85 25.48 223,466 +0.18(+0.71%)
Nov 10, 2020 25.54 25.93 24.78 25.30 360,567 -0.24(-0.94%)
Nov 09, 2020 26.15 26.86 25.25 25.54 449,990 +1.00(+4.07%)
Nov 06, 2020 24.73 25.11 24.30 24.54 617,100 +0.10(+0.41%)
Nov 05, 2020 23.99 24.80 22.53 24.44 1,401,857 +1.32(+5.71%)
Nov 04, 2020 24.35 24.47 23.04 23.12 989,176 -1.41(-5.75%)
Nov 03, 2020 24.24 24.67 24.01 24.53 211,622 +0.86(+3.63%)
Nov 02, 2020 23.39 23.68 22.97 23.67 218,647 +0.51(+2.20%)
Oct 30, 2020 23.29 23.64 22.93 23.16 210,500 -0.14(-0.60%)
Oct 29, 2020 23.15 23.84 22.56 23.30 237,461 +0.29(+1.26%)
Oct 28, 2020 24.01 24.24 22.90 23.01 254,550 -1.26(-5.19%)
Oct 27, 2020 25.18 25.25 24.21 24.27 307,860 -1.13(-4.45%)
Oct 26, 2020 25.91 25.93 25.07 25.40 202,210 -0.77(-2.94%)
Oct 23, 2020 26.05 26.37 25.93 26.17 151,800 +0.20(+0.77%)
Oct 22, 2020 25.83 26.05 25.59 25.97 172,717 +0.12(+0.46%)
Oct 21, 2020 26.36 26.49 25.81 25.85 159,828 -0.39(-1.49%)
Oct 20, 2020 26.18 26.62 26.13 26.24 180,736 +0.38(+1.45%)
Oct 19, 2020 25.88 26.33 25.60 25.86 208,679 +0.06(+0.25%)
Oct 16, 2020 26.08 26.50 25.77 25.80 126,800 -0.66(-2.49%)
Oct 15, 2020 26.15 26.54 25.95 26.46 136,693 +0.18(+0.68%)
Oct 14, 2020 26.30 26.86 26.22 26.28 225,909 -0.25(-0.94%)
Oct 13, 2020 26.75 26.75 26.49 26.53 153,170 -0.28(-1.04%)
Oct 12, 2020 27.06 27.32 26.46 26.81 229,183 -0.29(-1.07%)
Oct 09, 2020 26.40 27.41 26.04 27.10 358,900 +1.53(+5.98%)
Oct 08, 2020 25.23 25.66 24.76 25.57 339,173 +0.66(+2.65%)
Oct 07, 2020 24.77 25.06 24.24 24.91 221,593 +0.32(+1.30%)
Oct 06, 2020 24.78 25.50 24.57 24.59 239,781 -0.25(-1.01%)
Oct 05, 2020 24.59 24.88 24.35 24.84 365,444 +0.46(+1.89%)
Oct 02, 2020 24.19 24.46 23.93 24.38 278,600 -0.37(-1.49%)
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.