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 (%)
Oct 31, 2017 45.22 45.38 44.85 45.34 154,119 +0.20(+0.45%)
Oct 30, 2017 45.31 45.34 44.88 45.14 124,556 -0.28(-0.61%)
Oct 27, 2017 44.38 45.53 44.33 45.41 164,552 +1.21(+2.73%)
Oct 26, 2017 44.05 44.25 43.77 44.21 128,364 +0.05(+0.11%)
Oct 25, 2017 44.35 44.44 43.82 44.16 70,328 -0.32(-0.73%)
Oct 24, 2017 44.40 44.74 44.25 44.48 87,009 +0.15(+0.33%)
Oct 23, 2017 44.60 44.64 44.23 44.34 82,304 -0.15(-0.33%)
Oct 20, 2017 44.14 44.64 44.14 44.48 100,204 +0.46(+1.05%)
Oct 19, 2017 44.10 44.25 43.70 44.02 140,383 -0.24(-0.53%)
Oct 18, 2017 44.43 44.66 44.10 44.25 119,604 -0.14(-0.31%)
Oct 17, 2017 43.97 44.42 43.90 44.39 207,042 +0.27(+0.61%)
Oct 16, 2017 44.73 44.95 44.00 44.12 131,724 -0.69(-1.54%)
Oct 13, 2017 45.20 45.20 44.68 44.81 129,467 -0.30(-0.66%)
Oct 12, 2017 45.11 45.29 44.70 45.11 122,396 -0.25(-0.55%)
Oct 11, 2017 45.64 45.05 45.36 165,011 -0.27(-0.59%)
Oct 10, 2017 45.79 45.79 45.36 45.63 81,737 +0.05(+0.11%)
Oct 09, 2017 45.87 45.94 45.30 45.58 84,880 -0.28(-0.62%)
Oct 06, 2017 45.74 45.87 45.18 45.87 213,553 +0.13(+0.28%)
Oct 05, 2017 46.26 46.48 45.72 45.74 125,885 -0.36(-0.79%)
Oct 04, 2017 46.22 46.56 45.96 46.10 312,635 -0.32(-0.68%)
Oct 03, 2017 46.01 46.43 45.87 46.42 209,471 +0.19(+0.42%)
Oct 02, 2017 46.52 46.52 45.83 46.22 174,242 -0.15(-0.33%)
Sep 29, 2017 46.41 46.52 45.07 46.38 86,131 +0.08(+0.17%)
Sep 28, 2017 46.38 46.77 45.21 46.30 101,780 -0.17(-0.37%)
Sep 27, 2017 45.90 46.98 45.64 46.47 144,648 +0.61(+1.33%)
Sep 26, 2017 45.95 46.20 45.38 45.86 97,915 -0.15(-0.33%)
Sep 25, 2017 46.65 46.65 45.87 46.01 113,816 -0.79(-1.70%)
Sep 22, 2017 47.18 47.33 46.73 46.81 81,415 -0.25(-0.53%)
Sep 21, 2017 46.93 47.26 45.88 47.06 85,495 +0.14(+0.29%)
Sep 20, 2017 46.91 46.95 46.56 46.92 78,050 +0.03(+0.07%)
Sep 19, 2017 46.60 47.04 46.21 46.89 94,286 +0.33(+0.71%)
Sep 18, 2017 46.69 47.07 46.32 46.56 189,662 -0.10(-0.21%)
Sep 15, 2017 45.96 46.97 45.75 46.65 248,584 +0.50(+1.09%)
Sep 14, 2017 45.90 46.25 45.46 46.15 112,020 +0.17(+0.37%)
Sep 13, 2017 45.82 46.22 45.74 45.98 97,499 +0.06(+0.12%)
Sep 12, 2017 45.82 46.60 45.58 45.92 233,360 +0.34(+0.75%)
Sep 11, 2017 45.87 46.14 45.41 45.58 169,655 +0.10(+0.21%)
Sep 08, 2017 45.58 45.85 44.89 45.49 178,319 -0.46(-1.01%)
Sep 07, 2017 47.26 47.26 45.92 45.95 231,771 -1.09(-2.31%)
Sep 06, 2017 47.70 47.87 46.97 47.03 111,329 -0.37(-0.79%)
Sep 05, 2017 48.29 48.63 46.97 47.41 239,950 -1.05(-2.17%)
Sep 01, 2017 48.85 48.93 48.38 48.46 125,478 -0.41(-0.83%)
Aug 31, 2017 47.99 48.95 46.89 48.87 144,387 +0.93(+1.94%)
Aug 30, 2017 47.41 48.01 47.14 47.93 130,303 +0.51(+1.08%)
Aug 29, 2017 47.10 47.80 46.36 47.42 129,892 +0.10(+0.21%)
Aug 28, 2017 47.88 48.49 47.18 47.33 155,396 -0.41(-0.87%)
Aug 25, 2017 47.88 48.48 47.02 47.74 103,415 -0.09(-0.19%)
Aug 24, 2017 46.79 47.95 46.41 47.83 326,701 +1.14(+2.45%)
Aug 23, 2017 45.90 46.90 43.81 46.69 117,639 +0.46(+1.00%)
Aug 22, 2017 45.72 46.35 45.59 46.22 106,220 +0.49(+1.08%)
Aug 21, 2017 46.08 46.55 45.62 45.73 100,429 -0.41(-0.90%)
Aug 18, 2017 46.55 46.67 42.81 46.14 99,279 -0.56(-1.20%)
Aug 17, 2017 46.93 47.04 46.47 46.70 193,167 -0.34(-0.72%)
Aug 16, 2017 46.97 47.16 46.38 47.04 196,852 +0.28(+0.61%)
Aug 15, 2017 47.13 47.44 46.51 46.76 137,023 -0.41(-0.88%)
Aug 14, 2017 46.44 47.22 45.96 47.17 187,540 +1.14(+2.48%)
Aug 11, 2017 45.81 46.22 45.27 46.03 138,605 +0.11(+0.25%)
Aug 10, 2017 46.18 46.66 44.38 45.92 232,796 -0.17(-0.37%)
Aug 09, 2017 47.71 49.92 45.72 46.09 274,866 -2.59(-5.31%)
Aug 08, 2017 48.78 48.91 48.27 48.67 147,855 -0.11(-0.23%)
Aug 07, 2017 48.78 48.91 48.22 48.78 196,503 -0.06(-0.13%)
Aug 04, 2017 49.04 49.17 48.51 48.85 95,746 -0.09(-0.18%)
Aug 03, 2017 49.30 49.55 48.74 48.94 104,840 -0.41(-0.82%)
Aug 02, 2017 49.47 49.60 48.96 49.34 164,414 -0.13(-0.26%)
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.