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 (%)
Mar 28, 2024 14.07 14.12 14.12 14.25 1,347,419 +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%)
Mar 01, 2024 11.93 13.70 11.83 13.22 4,170,933 +0.11(+0.84%)
Feb 29, 2024 13.45 13.63 13.00 13.11 1,946,262 -0.12(-0.91%)
Feb 28, 2024 12.92 13.26 12.70 13.23 1,290,953 +0.17(+1.30%)
Feb 27, 2024 12.22 13.18 12.22 13.06 2,291,279 +0.92(+7.58%)
Feb 26, 2024 12.52 12.97 12.06 12.14 2,300,130 -0.53(-4.18%)
Feb 23, 2024 13.25 13.41 12.54 12.67 1,543,531 -0.65(-4.88%)
Feb 22, 2024 13.14 13.53 12.90 13.32 1,357,280 -0.19(-1.41%)
Feb 21, 2024 13.80 13.80 13.33 13.51 1,898,232 -0.27(-1.96%)
Feb 20, 2024 13.33 14.05 13.33 13.78 2,161,147 +0.01(+0.07%)
Feb 16, 2024 12.67 13.85 12.40 13.77 2,205,949 +1.00(+7.83%)
Feb 15, 2024 12.70 12.95 12.37 12.77 1,391,267 +0.11(+0.87%)
Feb 14, 2024 12.79 12.97 12.54 12.66 1,676,579 +0.11(+0.88%)
Feb 13, 2024 12.55 13.10 12.26 12.55 2,238,662 -0.45(-3.46%)
Feb 12, 2024 13.61 13.76 12.98 13.00 1,376,308 -0.52(-3.85%)
Feb 09, 2024 13.32 14.21 13.22 13.52 1,340,438 +0.01(+0.07%)
Feb 08, 2024 13.05 13.57 13.05 13.51 971,269 +0.26(+1.96%)
Feb 07, 2024 13.41 13.62 13.10 13.25 1,252,737 -0.05(-0.38%)
Feb 06, 2024 13.07 13.46 13.06 13.30 742,560 +0.19(+1.45%)
Feb 05, 2024 13.18 13.20 12.66 13.11 1,122,967 -0.30(-2.24%)
Feb 02, 2024 13.19 13.64 12.99 13.41 874,921 -0.04(-0.30%)
Feb 01, 2024 13.46 13.77 13.25 13.45 1,065,415 +0.06(+0.45%)
Jan 31, 2024 13.51 14.00 13.35 13.39 1,315,414 -0.26(-1.90%)
Jan 30, 2024 13.81 13.81 13.30 13.65 1,409,850 -0.15(-1.09%)
Jan 29, 2024 13.69 13.86 13.48 13.80 1,366,027 -0.05(-0.36%)
Jan 26, 2024 14.01 14.29 13.74 13.85 1,328,730 -0.12(-0.86%)
Jan 25, 2024 14.72 14.87 13.96 13.97 1,567,680 -0.75(-5.10%)
Jan 24, 2024 15.25 15.26 14.16 14.72 4,161,888 -0.39(-2.58%)
Jan 23, 2024 14.78 15.37 14.35 15.11 3,057,667 +0.54(+3.71%)
Jan 22, 2024 15.46 15.47 14.12 14.57 2,810,689 -0.81(-5.27%)
Jan 19, 2024 17.22 17.23 15.30 15.38 4,667,343 -1.84(-10.69%)
Jan 18, 2024 17.62 17.64 16.54 17.22 2,715,462 -0.28(-1.60%)
Jan 17, 2024 16.89 17.70 16.88 17.50 4,096,510 +0.05(+0.29%)
Jan 16, 2024 16.10 18.20 16.07 17.45 5,961,162 +1.39(+8.66%)
Jan 12, 2024 16.02 16.53 15.77 16.06 6,291,935 -0.02(-0.12%)
Jan 11, 2024 16.40 16.83 15.86 16.08 5,920,017 -0.55(-3.31%)
Jan 10, 2024 12.85 17.90 12.85 16.63 18,131,504 +3.97(+31.36%)
Jan 09, 2024 12.25 12.78 11.90 12.66 2,686,579 -0.11(-0.86%)
Jan 08, 2024 12.64 13.12 12.49 12.77 2,654,230 +0.13(+1.03%)
Jan 05, 2024 13.37 13.87 12.57 12.64 3,567,813 -0.86(-6.37%)
Jan 04, 2024 14.40 14.44 12.57 13.50 5,323,412 -0.82(-5.73%)
Jan 03, 2024 15.53 15.83 14.07 14.32 6,829,446 -1.39(-8.85%)
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.