Echostar Corp (NQ: SATS )

26.24 USD UNCHANGED
Streaming Delayed Price Updated: 5:12 PM EDT, Oct 20, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 +0.07(+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%)
Oct 01, 2020 24.79 25.12 24.51 24.75 297,210 -0.14(-0.56%)
Sep 30, 2020 25.32 25.71 24.65 24.89 282,035 -0.35(-1.39%)
Sep 29, 2020 25.58 25.74 25.10 25.24 166,782 -0.26(-1.02%)
Sep 28, 2020 25.12 25.80 25.12 25.50 170,369 +0.57(+2.29%)
Sep 25, 2020 24.71 25.03 24.52 24.93 219,900 -0.04(-0.16%)
Sep 24, 2020 25.23 25.40 24.04 24.97 310,979 -0.45(-1.77%)
Sep 23, 2020 26.95 27.24 25.37 25.42 268,913 -1.56(-5.78%)
Sep 22, 2020 26.96 27.42 26.75 26.98 279,429 +0.05(+0.19%)
Sep 21, 2020 27.81 28.20 26.82 26.93 335,380 -1.52(-5.34%)
Sep 18, 2020 28.69 28.85 28.06 28.45 305,800 -0.20(-0.70%)
Sep 17, 2020 28.08 28.78 27.81 28.65 187,422 +0.34(+1.20%)
Sep 16, 2020 28.09 28.60 27.74 28.31 204,669 +0.43(+1.54%)
Sep 15, 2020 28.23 28.31 27.81 27.88 144,300 -0.25(-0.89%)
Sep 14, 2020 28.28 28.55 27.91 28.13 201,914 +0.25(+0.90%)
Sep 11, 2020 27.69 27.96 27.51 27.88 171,100 +0.60(+2.20%)
Sep 10, 2020 28.24 28.73 27.12 27.28 345,852 -0.75(-2.68%)
Sep 09, 2020 28.31 28.41 27.96 28.03 192,389 -0.13(-0.46%)
Sep 08, 2020 28.27 28.42 27.83 28.16 234,183 -0.28(-0.98%)
Sep 04, 2020 28.64 28.93 28.01 28.44 204,900 +0.07(+0.25%)
Sep 03, 2020 29.37 29.47 28.24 28.37 246,554 -0.94(-3.21%)
Sep 02, 2020 29.03 29.35 28.61 29.31 225,463 +0.40(+1.38%)
Sep 01, 2020 29.22 29.39 28.70 28.91 220,259 -0.47(-1.60%)
Aug 31, 2020 29.82 29.82 29.36 29.38 169,156 -0.29(-0.98%)
Aug 28, 2020 29.85 29.85 29.35 29.67 193,600 +0.06(+0.20%)
Aug 27, 2020 29.73 29.87 29.38 29.61 128,937 -0.04(-0.13%)
Aug 26, 2020 30.21 30.21 29.61 29.65 184,368 -0.42(-1.40%)
Aug 25, 2020 30.27 30.31 29.87 30.07 186,632 -0.15(-0.50%)
Aug 24, 2020 29.14 30.22 29.04 30.22 224,219 +1.19(+4.10%)
Aug 21, 2020 29.37 29.71 28.93 29.03 286,300 -0.48(-1.63%)
Aug 20, 2020 29.91 30.28 29.41 29.51 224,096 -0.54(-1.80%)
Aug 19, 2020 30.33 30.68 29.95 30.05 247,678 -0.28(-0.92%)
Aug 18, 2020 30.75 30.84 30.26 30.33 228,009 -0.32(-1.04%)
Aug 17, 2020 30.81 30.98 30.32 30.65 199,972 -0.19(-0.62%)
Aug 14, 2020 30.42 31.08 30.22 30.84 169,100 +0.23(+0.75%)
Aug 13, 2020 30.77 31.15 30.46 30.61 370,996 -0.27(-0.87%)
Aug 12, 2020 31.98 31.98 30.41 30.88 798,749 -0.70(-2.22%)
Aug 11, 2020 32.00 32.42 31.46 31.58 530,399 -0.32(-1.00%)
Aug 10, 2020 31.24 32.19 31.12 31.90 479,221 +0.90(+2.90%)
Aug 07, 2020 30.81 31.78 30.81 31.00 452,500 +0.25(+0.81%)
Aug 06, 2020 31.52 31.94 30.30 30.75 759,209 +0.83(+2.77%)
Aug 05, 2020 29.59 30.16 29.07 29.92 465,393 +0.40(+1.36%)
Aug 04, 2020 28.30 29.59 28.12 29.52 431,264 +1.25(+4.42%)
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.