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 (%)
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%)
Aug 03, 2020 27.35 28.27 27.03 28.27 387,555 +0.97(+3.55%)
Jul 31, 2020 27.48 27.48 26.40 27.30 309,600 -0.18(-0.66%)
Jul 30, 2020 27.16 27.55 26.54 27.48 230,201 +0.04(+0.15%)
Jul 29, 2020 27.27 28.06 27.16 27.44 215,902 +0.17(+0.62%)
Jul 28, 2020 26.91 27.51 26.86 27.27 262,553 +0.49(+1.83%)
Jul 27, 2020 26.67 27.05 26.49 26.78 284,850 +0.29(+1.09%)
Jul 24, 2020 26.51 26.92 26.37 26.49 174,200 -0.19(-0.71%)
Jul 23, 2020 26.39 26.84 26.30 26.68 190,898 +0.23(+0.87%)
Jul 22, 2020 26.35 26.50 26.01 26.45 241,842 +0.16(+0.61%)
Jul 21, 2020 25.97 26.70 25.97 26.29 457,708 +0.39(+1.51%)
Jul 20, 2020 26.36 26.53 25.72 25.90 250,282 -0.47(-1.78%)
Jul 17, 2020 26.24 26.63 26.20 26.37 251,600 +0.27(+1.03%)
Jul 16, 2020 26.45 26.48 25.95 26.10 281,770 -0.23(-0.87%)
Jul 15, 2020 26.00 26.71 25.70 26.33 305,888 +0.85(+3.34%)
Jul 14, 2020 25.16 25.66 25.01 25.48 291,680 +0.29(+1.15%)
Jul 13, 2020 25.29 25.96 24.89 25.19 320,246 +0.11(+0.44%)
Jul 10, 2020 24.63 25.25 24.39 25.08 352,200 +0.50(+2.03%)
Jul 09, 2020 25.60 25.73 24.45 24.58 326,917 -1.00(-3.91%)
Jul 08, 2020 25.44 25.91 25.04 25.58 272,839 +0.16(+0.63%)
Jul 07, 2020 26.25 26.25 25.41 25.42 270,849 -1.03(-3.89%)
Jul 06, 2020 26.97 27.24 26.26 26.45 370,383 -0.01(-0.04%)
Jul 02, 2020 27.61 27.72 26.34 26.46 558,400 -0.82(-3.01%)
Jul 01, 2020 27.97 28.09 27.20 27.28 263,286 -0.68(-2.43%)
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%)
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.