Skip to main content

Echostar Corp (NQ: SATS )

24.00 +0.07 (+0.27%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 6, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 06, 2024 24.13 24.20 23.72 24.00 1,072,902 +0.07(+0.27%)
Dec 05, 2024 23.64 24.26 23.64 23.93 930,121 -0.07(-0.27%)
Dec 04, 2024 24.31 24.72 23.82 24.00 1,169,092 -0.55(-2.24%)
Dec 03, 2024 25.18 25.19 24.23 24.55 1,594,156 -0.65(-2.58%)
Dec 02, 2024 25.29 25.80 25.00 25.20 1,013,644 -0.09(-0.36%)
Nov 29, 2024 25.03 25.58 24.82 25.29 636,427 +0.26(+1.04%)
Nov 27, 2024 25.26 25.60 24.71 25.03 1,402,574 +0.16(+0.64%)
Nov 26, 2024 24.06 25.31 23.84 24.87 1,811,389 +0.46(+1.88%)
Nov 25, 2024 23.11 24.41 23.09 24.41 3,596,814 +1.51(+6.59%)
Nov 22, 2024 22.00 23.28 20.91 22.90 2,701,956 -0.67(-2.84%)
Nov 21, 2024 23.35 24.41 23.20 23.57 1,323,966 +0.14(+0.60%)
Nov 20, 2024 24.11 24.32 22.99 23.43 1,681,326 -0.80(-3.30%)
Nov 19, 2024 23.55 24.56 22.91 24.23 2,948,397 +0.55(+2.32%)
Nov 18, 2024 22.91 24.08 22.55 23.68 2,112,742 +0.89(+3.91%)
Nov 15, 2024 23.27 23.58 22.41 22.79 3,228,515 +0.80(+3.64%)
Nov 14, 2024 21.03 22.68 21.03 21.99 3,761,111 +0.47(+2.18%)
Nov 13, 2024 22.68 23.03 21.45 21.52 3,369,090 -1.24(-5.45%)
Nov 12, 2024 25.55 25.60 21.90 22.76 4,816,899 -3.37(-12.90%)
Nov 11, 2024 26.02 26.50 25.91 26.13 1,715,774 +0.32(+1.24%)
Nov 08, 2024 26.08 26.21 25.45 25.81 1,258,856 -0.26(-1.00%)
Nov 07, 2024 27.31 27.32 26.02 26.07 1,505,982 -1.10(-4.05%)
Nov 06, 2024 25.90 27.29 25.44 27.17 2,536,722 +2.56(+10.40%)
Nov 05, 2024 24.23 25.02 24.14 24.61 936,409 +0.34(+1.40%)
Nov 04, 2024 25.08 25.29 24.08 24.27 1,004,263 -0.41(-1.66%)
Nov 01, 2024 25.25 25.91 24.52 24.68 1,292,415 -0.38(-1.52%)
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%)
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.