Skip to main content

Echostar Corp (NQ: SATS )

18.19 -0.06 (-0.33%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 23, 2024 18.26 18.46 17.93 18.19 1,339,633 -0.06(-0.33%)
May 22, 2024 17.80 18.39 17.68 18.25 983,366 +0.20(+1.11%)
May 21, 2024 18.60 18.70 17.96 18.05 1,175,876 -0.59(-3.17%)
May 20, 2024 17.56 18.70 17.52 18.64 2,204,069 +1.05(+5.97%)
May 17, 2024 17.23 17.59 16.94 17.59 1,100,217 +0.48(+2.81%)
May 16, 2024 17.19 17.51 17.11 17.11 1,040,694 -0.34(-1.95%)
May 15, 2024 17.00 17.60 16.76 17.45 1,152,665 +0.70(+4.18%)
May 14, 2024 16.23 16.81 15.83 16.75 1,361,173 +0.88(+5.55%)
May 13, 2024 15.47 16.01 15.36 15.87 983,832 +0.56(+3.66%)
May 10, 2024 15.59 15.59 14.81 15.31 1,549,628 -0.30(-1.92%)
May 09, 2024 15.42 15.61 14.40 15.61 2,386,854 +0.16(+1.07%)
May 08, 2024 15.28 16.18 14.69 15.45 3,861,507 -1.91(-10.98%)
May 07, 2024 17.56 17.74 16.98 17.35 1,521,184 -0.21(-1.20%)
May 06, 2024 17.43 17.77 17.39 17.56 1,093,176 +0.11(+0.66%)
May 03, 2024 17.43 17.74 17.26 17.45 1,744,763 +0.46(+2.68%)
May 02, 2024 16.19 17.07 16.00 16.99 1,301,856 +0.87(+5.40%)
May 01, 2024 16.03 16.60 15.80 16.12 1,606,665 +0.13(+0.81%)
Apr 30, 2024 15.82 16.06 15.61 15.99 1,127,186 -0.01(-0.06%)
Apr 29, 2024 15.90 16.16 15.43 16.00 1,437,986 +0.00(+0.00%)
Apr 26, 2024 16.07 16.54 15.98 16.00 1,203,800 -0.02(-0.12%)
Apr 25, 2024 15.54 16.11 15.49 16.02 1,608,801 +0.14(+0.88%)
Apr 24, 2024 15.20 15.96 15.06 15.88 1,018,876 +0.58(+3.79%)
Apr 23, 2024 14.90 15.46 14.89 15.30 1,496,975 +0.24(+1.59%)
Apr 22, 2024 14.63 15.27 14.47 15.06 1,262,020 +0.51(+3.51%)
Apr 19, 2024 14.56 14.83 13.52 14.55 1,330,351 -0.01(-0.07%)
Apr 18, 2024 14.02 14.67 14.02 14.56 1,829,767 +0.55(+3.93%)
Apr 17, 2024 13.88 14.45 13.88 14.01 1,128,959 +0.13(+0.94%)
Apr 16, 2024 13.99 14.04 13.49 13.88 1,186,263 -0.29(-2.05%)
Apr 15, 2024 14.37 14.55 13.96 14.17 1,059,304 -0.03(-0.21%)
Apr 12, 2024 14.25 14.29 13.88 14.20 1,376,121 -0.25(-1.73%)
Apr 11, 2024 13.45 14.50 13.32 14.45 1,460,681 +1.02(+7.59%)
Apr 10, 2024 13.12 13.52 13.00 13.43 2,018,733 -0.23(-1.68%)
Apr 09, 2024 13.67 13.91 13.57 13.66 904,121 +0.02(+0.15%)
Apr 08, 2024 13.59 13.81 13.49 13.64 811,617 +0.34(+2.56%)
Apr 05, 2024 13.19 13.70 13.19 13.30 1,175,864 -0.21(-1.55%)
Apr 04, 2024 13.89 13.96 13.32 13.51 1,493,948 -0.08(-0.59%)
Apr 03, 2024 12.70 13.68 12.66 13.59 1,657,789 +0.55(+4.22%)
Apr 02, 2024 13.74 13.83 13.00 13.04 1,836,488 -1.00(-7.12%)
Apr 01, 2024 14.25 14.50 13.98 14.04 1,376,946 -0.21(-1.47%)
Mar 28, 2024 14.07 14.12 14.12 14.25 1,347,521 +0.24(+1.71%)
Mar 27, 2024 13.00 14.06 12.74 14.01 1,144,507 +1.06(+8.19%)
Mar 26, 2024 13.74 13.79 12.95 12.95 1,303,765 -0.70(-5.13%)
Mar 25, 2024 13.72 13.99 13.55 13.65 858,216 -0.18(-1.30%)
Mar 22, 2024 14.16 14.21 13.48 13.83 859,065 -0.31(-2.19%)
Mar 21, 2024 13.97 14.27 13.52 14.14 1,073,118 +0.30(+2.17%)
Mar 20, 2024 12.69 13.89 12.36 13.84 2,150,413 +1.11(+8.72%)
Mar 19, 2024 12.60 12.97 12.45 12.73 1,937,888 +0.03(+0.24%)
Mar 18, 2024 13.68 13.68 12.66 12.70 1,798,101 -0.87(-6.41%)
Mar 15, 2024 14.11 14.25 13.44 13.57 4,577,848 -0.56(-3.96%)
Mar 14, 2024 15.31 15.40 13.87 14.13 2,480,433 -1.33(-8.60%)
Mar 13, 2024 15.49 15.64 15.20 15.46 1,326,145 +0.22(+1.44%)
Mar 12, 2024 15.03 15.43 14.58 15.24 1,554,180 -0.01(-0.07%)
Mar 11, 2024 13.94 15.42 13.91 15.25 2,513,938 +1.47(+10.67%)
Mar 08, 2024 13.95 14.00 13.21 13.78 2,101,738 -0.14(-1.01%)
Mar 07, 2024 13.54 13.95 13.40 13.92 1,427,319 +0.36(+2.65%)
Mar 06, 2024 13.09 13.61 13.02 13.56 1,650,881 +0.56(+4.31%)
Mar 05, 2024 13.00 13.89 12.81 13.00 2,238,187 -0.05(-0.38%)
Mar 04, 2024 12.87 13.17 12.63 13.05 2,679,608 -0.17(-1.29%)
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.