Skip to main content

Echostar Corp (NQ: SATS )

14.18 +0.17 (+1.21%)
Streaming Delayed Price Updated: 2:18 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 27.89 28.08 27.20 27.96 361,590 +0.01(+0.04%)
Jun 29, 2020 27.49 28.11 26.86 27.95 496,650 +0.76(+2.80%)
Jun 26, 2020 27.50 27.81 26.61 27.19 552,200 -0.44(-1.59%)
Jun 25, 2020 27.19 27.68 26.53 27.63 464,237 +0.29(+1.06%)
Jun 24, 2020 28.34 28.34 27.20 27.34 354,354 -1.21(-4.24%)
Jun 23, 2020 29.36 29.36 28.28 28.55 242,881 -0.42(-1.45%)
Jun 22, 2020 29.61 29.61 28.79 28.97 296,955 -0.37(-1.26%)
Jun 19, 2020 30.49 30.91 29.15 29.34 345,800 -0.85(-2.82%)
Jun 18, 2020 30.01 30.69 29.88 30.19 224,784 -0.11(-0.36%)
Jun 17, 2020 31.37 31.37 30.12 30.30 240,718 -0.88(-2.82%)
Jun 16, 2020 31.83 31.84 30.58 31.18 399,096 +0.50(+1.63%)
Jun 15, 2020 29.55 30.85 29.01 30.68 179,334 +0.40(+1.32%)
Jun 12, 2020 30.63 31.15 29.61 30.28 217,800 +0.69(+2.33%)
Jun 11, 2020 30.56 31.00 29.20 29.59 458,060 -2.52(-7.85%)
Jun 10, 2020 34.22 34.22 32.06 32.11 244,994 -2.16(-6.30%)
Jun 09, 2020 34.87 34.87 33.69 34.27 209,311 -1.00(-2.84%)
Jun 08, 2020 34.18 35.33 34.10 35.27 311,314 +1.47(+4.35%)
Jun 05, 2020 34.37 34.80 33.72 33.80 383,300 +0.45(+1.35%)
Jun 04, 2020 33.12 33.45 32.54 33.35 423,196 +0.19(+0.57%)
Jun 03, 2020 32.88 33.67 32.84 33.16 296,200 +0.58(+1.78%)
Jun 02, 2020 31.88 32.90 31.69 32.58 277,933 +0.98(+3.10%)
Jun 01, 2020 31.28 32.01 31.16 31.60 519,734 +0.44(+1.41%)
May 29, 2020 30.91 31.36 30.33 31.16 366,600 +0.14(+0.45%)
May 28, 2020 31.83 31.86 30.92 31.02 227,720 -0.88(-2.76%)
May 27, 2020 31.42 32.13 31.28 31.90 365,444 +0.95(+3.07%)
May 26, 2020 30.54 31.27 30.50 30.95 512,635 +1.10(+3.69%)
May 22, 2020 29.31 29.97 28.80 29.85 211,300 +0.41(+1.39%)
May 21, 2020 29.27 29.80 28.94 29.44 347,183 +0.24(+0.82%)
May 20, 2020 29.05 29.25 28.55 29.20 217,446 +0.55(+1.92%)
May 19, 2020 29.32 29.41 28.65 28.65 255,244 -0.80(-2.72%)
May 18, 2020 27.92 29.59 27.59 29.45 326,032 +2.36(+8.71%)
May 15, 2020 26.96 27.37 26.84 27.09 217,000 -0.13(-0.48%)
May 14, 2020 26.88 27.27 26.14 27.22 326,105 -0.03(-0.11%)
May 13, 2020 28.05 28.05 27.12 27.25 526,484 -1.02(-3.61%)
May 12, 2020 29.70 29.96 28.26 28.27 305,243 -1.38(-4.65%)
May 11, 2020 30.53 30.64 29.61 29.65 391,130 -1.06(-3.45%)
May 08, 2020 29.87 31.22 29.58 30.71 521,100 +1.27(+4.31%)
May 07, 2020 30.06 30.06 28.75 29.44 767,180 -0.66(-2.19%)
May 06, 2020 30.01 30.59 29.55 30.10 432,267 +0.20(+0.67%)
May 05, 2020 30.28 30.70 29.70 29.90 257,004 -0.07(-0.23%)
May 04, 2020 30.02 30.21 29.34 29.97 393,446 -0.34(-1.12%)
May 01, 2020 30.81 31.55 29.80 30.31 297,100 -1.24(-3.93%)
Apr 30, 2020 32.74 32.74 31.50 31.55 321,502 -1.31(-3.99%)
Apr 29, 2020 32.41 32.92 31.46 32.86 464,890 +1.10(+3.46%)
Apr 28, 2020 31.86 32.07 30.96 31.76 327,236 +0.44(+1.40%)
Apr 27, 2020 31.13 31.43 30.89 31.32 451,638 +0.44(+1.42%)
Apr 24, 2020 30.58 30.89 30.21 30.88 416,300 +0.22(+0.72%)
Apr 23, 2020 29.73 30.97 29.73 30.66 401,586 +0.70(+2.34%)
Apr 22, 2020 29.84 30.31 28.98 29.96 212,868 +0.56(+1.90%)
Apr 21, 2020 29.99 30.23 28.76 29.40 325,453 -1.08(-3.54%)
Apr 20, 2020 30.48 31.08 30.17 30.48 240,794 -0.50(-1.61%)
Apr 17, 2020 30.09 31.41 30.09 30.98 296,100 +1.43(+4.84%)
Apr 16, 2020 29.70 30.10 28.96 29.55 383,180 +0.16(+0.54%)
Apr 15, 2020 29.78 30.54 29.01 29.39 561,623 -1.54(-4.98%)
Apr 14, 2020 30.96 32.00 30.86 30.93 403,477 +0.31(+1.01%)
Apr 13, 2020 32.27 32.58 30.42 30.62 304,721 -1.75(-5.41%)
Apr 09, 2020 33.39 33.88 32.23 32.37 367,400 -0.49(-1.49%)
Apr 08, 2020 31.99 33.08 31.56 32.86 472,285 +1.37(+4.35%)
Apr 07, 2020 32.64 33.20 31.18 31.49 746,344 -0.15(-0.47%)
Apr 06, 2020 30.12 31.79 30.09 31.64 661,993 +2.34(+7.99%)
Apr 03, 2020 29.84 30.39 28.66 29.30 720,800 -0.70(-2.33%)
Apr 02, 2020 30.02 31.09 29.48 30.00 563,748 -0.55(-1.80%)
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.