Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

UTime Limited - Ordinary Shares (NQ: WTO )

0.4257 +0.0104 (+2.50%)
Streaming Delayed Price Updated: 3:55 PM EDT, May 24, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 24, 2024 0.4300 0.4380 0.4010 0.4257 185,794 +0.01(+2.50%)
May 23, 2024 0.4277 0.4500 0.4110 0.4153 88,602 +0.01(+1.42%)
May 22, 2024 0.4400 0.4393 0.4019 0.4095 361,353 -0.03(-7.00%)
May 21, 2024 0.4400 0.4490 0.4280 0.4403 87,865 +0.00(+1.10%)
May 20, 2024 0.4200 0.4490 0.4062 0.4355 161,533 +0.02(+3.69%)
May 17, 2024 0.4200 0.4499 0.4020 0.4200 284,502 +0.02(+4.74%)
May 16, 2024 0.3697 0.4500 0.3601 0.4010 286,640 +0.03(+8.03%)
May 15, 2024 0.3434 0.3900 0.3434 0.3712 133,400 +0.02(+4.86%)
May 14, 2024 0.3300 0.3777 0.3339 0.3540 416,227 +0.01(+1.69%)
May 13, 2024 0.3000 0.3600 0.2972 0.3481 424,067 +0.04(+13.61%)
May 10, 2024 0.3200 0.3400 0.2232 0.3064 1,020,542 -0.01(-4.40%)
May 09, 2024 0.3371 0.3371 0.3080 0.3205 158,237 -0.00(-1.02%)
May 08, 2024 0.3293 0.3360 0.3050 0.3238 229,939 -0.01(-1.76%)
May 07, 2024 0.2660 0.3296 0.2510 0.3296 600,207 +0.07(+27.26%)
May 06, 2024 0.2700 0.2701 0.2551 0.2590 25,597 -0.00(-0.38%)
May 03, 2024 0.2661 0.2795 0.2452 0.2600 170,730 -0.01(-2.77%)
May 02, 2024 0.2761 0.2761 0.2628 0.2674 10,873 +0.00(+1.79%)
May 01, 2024 0.2890 0.2890 0.2612 0.2627 73,177 -0.01(-3.06%)
Apr 30, 2024 0.2705 0.2968 0.2620 0.2710 13,581 -0.01(-2.69%)
Apr 29, 2024 0.2856 0.2964 0.2731 0.2785 110,934 +0.01(+2.01%)
Apr 26, 2024 0.2967 0.2968 0.2514 0.2730 198,511 +0.00(+0.37%)
Apr 25, 2024 0.2400 0.2740 0.2300 0.2720 409,344 +0.04(+17.34%)
Apr 24, 2024 0.2200 0.2430 0.2200 0.2318 24,773 -0.01(-3.01%)
Apr 23, 2024 0.2400 0.2500 0.2320 0.2390 70,325 -0.00(-1.04%)
Apr 22, 2024 0.2401 0.2480 0.2300 0.2415 209,827 +0.00(+0.58%)
Apr 19, 2024 0.2426 0.2590 0.2401 0.2401 92,450 +0.01(+4.39%)
Apr 18, 2024 0.2391 0.2500 0.2250 0.2300 121,768 -0.01(-4.56%)
Apr 17, 2024 0.2500 0.2500 0.2400 0.2410 155,190 -0.00(-0.86%)
Apr 16, 2024 0.2600 0.2665 0.2400 0.2431 111,192 -0.04(-12.87%)
Apr 15, 2024 0.2538 0.2790 0.2538 0.2790 138,165 +0.02(+6.65%)
Apr 12, 2024 0.2697 0.2850 0.2446 0.2616 275,316 -0.02(-5.90%)
Apr 11, 2024 0.2700 0.3000 0.2507 0.2780 523,961 -0.00(-0.71%)
Apr 10, 2024 0.3000 0.3000 0.2428 0.2800 518,833 -0.02(-6.54%)
Apr 09, 2024 0.2696 0.3100 0.2413 0.2996 2,049,031 -0.00(-0.13%)
Apr 08, 2024 0.3500 0.3550 0.2160 0.3000 29,344,544 +0.11(+62.16%)
Apr 05, 2024 0.2289 0.2300 0.1800 0.1850 396,531 -0.03(-15.14%)
Apr 04, 2024 0.2263 0.2320 0.2167 0.2180 101,876 +0.00(+0.46%)
Apr 03, 2024 0.2142 0.2270 0.2050 0.2170 59,221 -0.00(-1.59%)
Apr 02, 2024 0.2350 0.2399 0.2000 0.2205 33,402 +0.00(+0.23%)
Apr 01, 2024 0.2352 0.2400 0.2200 0.2200 29,804 -0.00(-1.79%)
Mar 28, 2024 0.2150 0.2250 0.2110 0.2240 40,202 -0.00(-1.06%)
Mar 27, 2024 0.2264 0.2264 0.2080 0.2264 11,942 +0.00(+0.00%)
Mar 26, 2024 0.2300 0.2300 0.2120 0.2264 20,193 +0.01(+4.81%)
Mar 25, 2024 0.2200 0.2243 0.2147 0.2160 13,777 -0.00(-0.05%)
Mar 22, 2024 0.2191 0.2268 0.2113 0.2161 39,240 -0.01(-5.34%)
Mar 21, 2024 0.2100 0.2314 0.2100 0.2283 13,798 +0.02(+8.35%)
Mar 20, 2024 0.2039 0.2240 0.2010 0.2107 22,497 +0.00(+0.33%)
Mar 19, 2024 0.2312 0.2312 0.2050 0.2100 53,583 -0.01(-4.63%)
Mar 18, 2024 0.2415 0.2415 0.2200 0.2202 28,991 -0.01(-4.26%)
Mar 15, 2024 0.2202 0.2300 0.2192 0.2300 16,270 +0.00(+0.00%)
Mar 14, 2024 0.2200 0.2310 0.2120 0.2300 34,014 +0.01(+3.56%)
Mar 13, 2024 0.2362 0.2366 0.2200 0.2221 45,700 -0.00(-1.51%)
Mar 12, 2024 0.2350 0.2350 0.2250 0.2255 61,926 -0.02(-7.58%)
Mar 11, 2024 0.2500 0.2500 0.2300 0.2440 45,719 -0.00(-0.41%)
Mar 08, 2024 0.2261 0.2464 0.2261 0.2450 61,061 +0.02(+7.31%)
Mar 07, 2024 0.2383 0.2580 0.2260 0.2283 41,241 -0.00(-1.00%)
Mar 06, 2024 0.2450 0.2450 0.2305 0.2306 18,304 -0.00(-2.08%)
Mar 05, 2024 0.2470 0.2600 0.2320 0.2355 52,352 -0.00(-0.63%)
Mar 04, 2024 0.2510 0.2799 0.2208 0.2370 110,567 -0.02(-7.60%)
Mar 01, 2024 0.2540 0.2565 0.2394 0.2565 47,067 +0.00(+0.59%)
Feb 29, 2024 0.2590 0.2590 0.2400 0.2550 86,021 -0.00(-0.51%)
Feb 28, 2024 0.2500 0.2574 0.2402 0.2563 34,883 -0.00(-0.43%)
Feb 27, 2024 0.2588 0.2650 0.2400 0.2574 76,026 -0.00(-1.00%)
Feb 26, 2024 0.3000 0.3000 0.2500 0.2600 64,080 -0.02(-6.84%)
Feb 23, 2024 0.2700 0.2791 0.2580 0.2791 66,025 -0.01(-3.02%)
Feb 22, 2024 0.2988 0.2988 0.2600 0.2878 85,570 -0.00(-0.48%)
Feb 21, 2024 0.2600 0.3000 0.2600 0.2892 199,288 +0.03(+12.53%)
Feb 20, 2024 0.2536 0.2849 0.2503 0.2570 190,589 -0.03(-9.82%)
Feb 16, 2024 0.3289 0.3289 0.2300 0.2850 3,345,079 +0.01(+1.93%)
Feb 15, 2024 0.2992 0.2996 0.2529 0.2796 309,177 -0.00(-0.14%)
Feb 14, 2024 0.2293 0.2874 0.2232 0.2800 634,438 +0.05(+21.79%)
Feb 13, 2024 0.2115 0.2400 0.2115 0.2299 47,093 +0.02(+8.55%)
Feb 12, 2024 0.2300 0.2393 0.2117 0.2118 26,832 -0.02(-7.87%)
Feb 09, 2024 0.2050 0.2300 0.2050 0.2299 70,531 -0.01(-2.13%)
Feb 08, 2024 0.2200 0.2430 0.2152 0.2349 85,886 +0.02(+10.80%)
Feb 07, 2024 0.1901 0.2120 0.1901 0.2120 20,997 +0.00(+0.95%)
Feb 06, 2024 0.1905 0.2194 0.1905 0.2100 42,562 +0.01(+5.00%)
Feb 05, 2024 0.2000 0.2050 0.1900 0.2000 24,821 -0.00(-0.50%)
Feb 02, 2024 0.2100 0.2110 0.2010 0.2010 9,749 +0.00(+0.00%)
Feb 01, 2024 0.2100 0.2100 0.2000 0.2010 9,164 +0.00(+0.50%)
Jan 31, 2024 0.1870 0.2200 0.1870 0.2000 20,210 +0.01(+4.71%)
Jan 30, 2024 0.2050 0.2300 0.1839 0.1910 121,349 -0.02(-11.16%)
Jan 29, 2024 0.2150 0.2210 0.2002 0.2150 43,629 +0.00(+1.42%)
Jan 26, 2024 0.2207 0.2367 0.2120 0.2120 84,512 -0.01(-5.78%)
Jan 25, 2024 0.2357 0.2383 0.2156 0.2250 77,746 -0.01(-5.66%)
Jan 24, 2024 0.2311 0.2385 0.2250 0.2385 13,426 +0.01(+3.56%)
Jan 23, 2024 0.2362 0.2362 0.2256 0.2303 13,938 +0.00(+2.13%)
Jan 22, 2024 0.2450 0.2450 0.2250 0.2255 27,561 -0.01(-6.04%)
Jan 19, 2024 0.2300 0.2400 0.2300 0.2400 19,129 +0.01(+4.35%)
Jan 18, 2024 0.2478 0.2488 0.2250 0.2300 15,934 -0.01(-3.60%)
Jan 17, 2024 0.2380 0.2399 0.2100 0.2386 35,377 -0.01(-2.13%)
Jan 16, 2024 0.2550 0.2450 0.2247 0.2438 79,677 +0.01(+5.09%)
Jan 12, 2024 0.2205 0.2440 0.2205 0.2320 14,752 +0.02(+10.48%)
Jan 11, 2024 0.2400 0.2400 0.2100 0.2100 48,848 -0.03(-11.95%)
Jan 10, 2024 0.2600 0.2600 0.2384 0.2385 23,412 +0.00(+0.08%)
Jan 09, 2024 0.2382 0.2504 0.2382 0.2383 18,955 -0.00(-0.04%)
Jan 08, 2024 0.2400 0.2400 0.2380 0.2384 28,910 -0.00(-1.85%)
Jan 05, 2024 0.2451 0.2451 0.2380 0.2429 42,298 -0.00(-0.90%)
Jan 04, 2024 0.2541 0.2541 0.2390 0.2451 50,096 +0.00(+1.28%)
Jan 03, 2024 0.2790 0.2835 0.2368 0.2420 73,126 -0.02(-6.20%)
Jan 02, 2024 0.2916 0.2916 0.2451 0.2580 33,553 -0.02(-6.18%)
Dec 29, 2023 0.2500 0.3230 0.2441 0.2750 778,307 +0.02(+5.81%)
Dec 28, 2023 0.2500 0.2631 0.2400 0.2599 169,450 +0.01(+3.96%)
Dec 27, 2023 0.2379 0.2500 0.2328 0.2500 84,798 +0.02(+8.51%)
Dec 26, 2023 0.2379 0.2379 0.2240 0.2304 25,437 -0.02(-6.49%)
Dec 22, 2023 0.2000 0.2528 0.2000 0.2464 260,445 +0.03(+12.10%)
Dec 21, 2023 0.2300 0.2300 0.1939 0.2198 50,285 +0.01(+4.62%)
Dec 20, 2023 0.2100 0.2198 0.2101 0.2101 40,730 -0.01(-3.58%)
Dec 19, 2023 0.2153 0.2189 0.2050 0.2179 19,601 +0.00(+1.07%)
Dec 18, 2023 0.2300 0.2300 0.2149 0.2156 27,349 -0.01(-4.18%)
Dec 15, 2023 0.2300 0.2362 0.2200 0.2250 29,334 -0.01(-4.26%)
Dec 14, 2023 0.2400 0.2400 0.2300 0.2350 44,802 -0.00(-2.04%)
Dec 13, 2023 0.2300 0.2400 0.2200 0.2399 85,105 +0.01(+4.30%)
Dec 12, 2023 0.2300 0.2400 0.2072 0.2300 55,155 -0.00(-0.73%)
Dec 11, 2023 0.2416 0.2417 0.2300 0.2317 25,621 -0.01(-5.04%)
Dec 08, 2023 0.2300 0.2480 0.2300 0.2440 29,845 +0.01(+2.52%)
Dec 07, 2023 0.2548 0.2548 0.2200 0.2380 86,075 -0.01(-2.10%)
Dec 06, 2023 0.2520 0.2520 0.2391 0.2431 38,714 +0.00(+1.29%)
Dec 05, 2023 0.2520 0.2600 0.2341 0.2400 119,694 -0.01(-3.26%)
Dec 04, 2023 0.2700 0.2700 0.2400 0.2481 119,177 -0.01(-4.58%)
Dec 01, 2023 0.2433 0.2700 0.2433 0.2600 88,631 +0.02(+7.08%)
Nov 30, 2023 0.2500 0.2600 0.2350 0.2428 26,929 -0.02(-6.62%)
Nov 29, 2023 0.2310 0.2700 0.2310 0.2600 110,761 +0.03(+10.73%)
Nov 28, 2023 0.2363 0.2363 0.2200 0.2348 31,947 -0.02(-6.04%)
Nov 27, 2023 0.2500 0.2650 0.1272 0.2499 192,119 -0.00(-0.48%)
Nov 24, 2023 0.2500 0.2595 0.2500 0.2511 20,684 +0.00(+0.36%)
Nov 22, 2023 0.2659 0.2659 0.2502 0.2502 20,624 -0.00(-0.71%)
Nov 21, 2023 0.2584 0.2676 0.2520 0.2520 37,610 -0.00(-1.64%)
Nov 20, 2023 0.2500 0.2699 0.2500 0.2562 26,525 +0.00(+0.08%)
Nov 17, 2023 0.2500 0.2696 0.2500 0.2560 20,957 -0.00(-1.50%)
Nov 16, 2023 0.2510 0.2700 0.2510 0.2599 21,072 +0.01(+3.55%)
Nov 15, 2023 0.2646 0.2700 0.2500 0.2510 100,587 -0.00(-0.79%)
Nov 14, 2023 0.2550 0.2649 0.2505 0.2530 20,530 -0.01(-2.65%)
Nov 13, 2023 0.2700 0.2700 0.2531 0.2599 47,733 -0.01(-2.66%)
Nov 10, 2023 0.2681 0.2792 0.2500 0.2670 62,703 -0.00(-0.11%)
Nov 09, 2023 0.2924 0.2952 0.2621 0.2673 68,772 -0.01(-3.85%)
Nov 08, 2023 0.2745 0.2790 0.2710 0.2780 15,728 -0.00(-0.39%)
Nov 07, 2023 0.2710 0.2876 0.2710 0.2791 38,285 +0.00(+0.58%)
Nov 06, 2023 0.2581 0.2850 0.2581 0.2775 20,506 +0.00(+1.24%)
Nov 03, 2023 0.2700 0.2861 0.2610 0.2741 31,028 +0.00(+1.11%)
Nov 02, 2023 0.2800 0.2800 0.2550 0.2711 50,206 +0.01(+3.08%)
Nov 01, 2023 0.2897 0.2897 0.2579 0.2630 56,187 -0.02(-8.36%)
Oct 31, 2023 0.2650 0.2878 0.2536 0.2870 168,098 +0.02(+7.89%)
Oct 30, 2023 0.3000 0.3000 0.2660 0.2660 57,675 -0.02(-5.67%)
Oct 27, 2023 0.2980 0.2980 0.2791 0.2820 31,501 -0.00(-1.09%)
Oct 26, 2023 0.2950 0.3055 0.2518 0.2851 176,418 -0.02(-6.65%)
Oct 25, 2023 0.2930 0.3187 0.2930 0.3054 45,157 -0.00(-0.16%)
Oct 24, 2023 0.2950 0.3080 0.2861 0.3059 27,176 +0.01(+3.69%)
Oct 23, 2023 0.2800 0.3100 0.2800 0.2950 85,136 -0.01(-1.73%)
Oct 20, 2023 0.2750 0.3229 0.2750 0.3002 64,574 -0.01(-1.64%)
Oct 19, 2023 0.3100 0.3370 0.3015 0.3052 140,374 -0.03(-9.41%)
Oct 18, 2023 0.3165 0.3500 0.3069 0.3369 169,157 +0.01(+3.06%)
Oct 17, 2023 0.2990 0.3500 0.2600 0.3269 524,854 +0.04(+12.69%)
Oct 16, 2023 0.3000 0.3040 0.2600 0.2901 324,305 -0.02(-7.90%)
Oct 13, 2023 0.2625 0.3390 0.2600 0.3150 3,168,946 +0.02(+6.49%)
Oct 12, 2023 0.2810 0.3100 0.2810 0.2958 3,417,666 +0.02(+5.42%)
Oct 11, 2023 0.2517 0.3199 0.2517 0.2806 43,609 +0.00(+0.54%)
Oct 10, 2023 0.2600 0.2890 0.2600 0.2791 104,847 +0.01(+4.49%)
Oct 09, 2023 0.2690 0.2691 0.2670 0.2671 10,961 -0.00(-1.48%)
Oct 06, 2023 0.2796 0.2800 0.2500 0.2711 54,096 -0.01(-3.04%)
Oct 05, 2023 0.2881 0.2994 0.2701 0.2796 102,157 -0.02(-5.22%)
Oct 04, 2023 0.2900 0.2975 0.2881 0.2950 25,266 +0.00(+0.68%)
Oct 03, 2023 0.2905 0.3367 0.2901 0.2930 34,825 +0.00(+0.00%)
Oct 02, 2023 0.3046 0.3200 0.2930 0.2930 54,244 +0.00(+1.00%)
Sep 29, 2023 0.3054 0.3236 0.2851 0.2901 63,628 -0.01(-3.40%)
Sep 28, 2023 0.2951 0.3400 0.2870 0.3003 60,933 -0.01(-1.80%)
Sep 27, 2023 0.3200 0.3400 0.3001 0.3058 107,789 -0.01(-3.56%)
Sep 26, 2023 0.3000 0.3487 0.3000 0.3171 47,308 -0.01(-3.91%)
Sep 25, 2023 0.3201 0.3361 0.3200 0.3300 44,524 +0.01(+3.09%)
Sep 22, 2023 0.3388 0.3388 0.3200 0.3201 34,666 -0.00(-0.81%)
Sep 21, 2023 0.3250 0.3370 0.3105 0.3227 56,566 -0.01(-4.24%)
Sep 20, 2023 0.3400 0.3441 0.3180 0.3370 72,972 -0.00(-0.91%)
Sep 19, 2023 0.3300 0.3476 0.3110 0.3401 184,505 +0.01(+2.66%)
Sep 18, 2023 0.3719 0.3848 0.3303 0.3313 355,214 -0.06(-14.88%)
Sep 15, 2023 0.4000 0.4529 0.3600 0.3892 1,624,023 +0.02(+5.19%)
Sep 14, 2023 0.3810 0.4040 0.3601 0.3700 126,206 -0.01(-2.55%)
Sep 13, 2023 0.4000 0.4000 0.3700 0.3797 107,809 -0.00(-0.08%)
Sep 12, 2023 0.3600 0.4000 0.3561 0.3800 132,705 +0.01(+2.70%)
Sep 11, 2023 0.3838 0.3700 60,268 -0.04(-9.76%)
Sep 06, 2023 0.4100 0 -0.05(-10.85%)
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.