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

Utime Ltd (NQ: UTME )

N/A UNCHANGED
Last Price Updated: 3:53 PM EDT, Sep 1, 2023 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 (%)
Nov 30, 2022 1.700 1.700 1.360 1.660 294,849 +0.02(+1.22%)
Nov 29, 2022 1.750 1.800 1.620 1.640 282,067 -0.09(-5.20%)
Nov 28, 2022 1.780 1.850 1.650 1.730 100,777 -0.15(-7.98%)
Nov 25, 2022 1.900 1.900 1.750 1.880 19,050 +0.07(+3.87%)
Nov 23, 2022 1.790 1.900 1.750 1.810 57,078 +0.05(+2.84%)
Nov 22, 2022 1.750 1.830 1.680 1.760 86,467 +0.01(+0.57%)
Nov 21, 2022 1.810 1.870 1.710 1.750 57,126 -0.12(-6.42%)
Nov 18, 2022 1.850 1.870 1.770 1.870 18,473 +0.06(+3.31%)
Nov 17, 2022 1.843 1.843 1.800 1.810 1,067 -0.04(-2.16%)
Nov 16, 2022 1.700 1.880 1.700 1.850 42,992 +0.09(+5.11%)
Nov 15, 2022 1.940 1.940 1.630 1.760 404,391 -0.07(-3.83%)
Nov 14, 2022 1.830 1.950 1.800 1.830 31,875 -0.00(-0.27%)
Nov 11, 2022 1.805 1.880 1.760 1.835 74,196 -0.02(-0.81%)
Nov 10, 2022 1.790 1.879 1.720 1.850 66,631 +0.07(+3.93%)
Nov 09, 2022 1.800 1.900 1.780 1.780 26,765 -0.10(-5.32%)
Nov 08, 2022 1.830 1.880 1.800 1.880 20,668 +0.03(+1.62%)
Nov 07, 2022 1.820 1.920 1.820 1.850 27,385 -0.05(-2.63%)
Nov 04, 2022 1.820 1.900 1.770 1.900 65,609 +0.02(+1.06%)
Nov 03, 2022 1.860 1.950 1.820 1.880 15,580 +0.05(+2.73%)
Nov 02, 2022 1.750 1.920 1.730 1.830 99,126 +0.06(+3.39%)
Nov 01, 2022 1.820 1.880 1.760 1.770 43,387 -0.01(-0.56%)
Oct 31, 2022 1.890 1.890 1.780 1.780 95,108 -0.03(-1.66%)
Oct 28, 2022 1.780 1.950 1.780 1.810 125,389 +0.00(+0.00%)
Oct 27, 2022 1.840 1.910 1.730 1.810 395,943 +0.06(+3.43%)
Oct 26, 2022 1.880 1.980 1.750 1.750 453,689 -0.09(-4.89%)
Oct 25, 2022 1.770 2.040 1.770 1.840 478,763 +0.02(+1.10%)
Oct 24, 2022 1.720 1.880 1.700 1.820 239,669 +0.06(+3.41%)
Oct 21, 2022 1.810 1.895 1.730 1.760 237,762 -0.06(-3.30%)
Oct 20, 2022 1.810 2.070 1.780 1.820 424,821 -0.03(-1.62%)
Oct 19, 2022 2.010 2.010 1.770 1.850 384,227 -0.09(-4.64%)
Oct 18, 2022 1.820 2.090 1.680 1.940 904,901 +0.06(+3.19%)
Oct 17, 2022 1.730 2.070 1.651 1.880 531,486 +0.15(+8.67%)
Oct 14, 2022 1.820 1.860 1.700 1.730 126,591 -0.09(-4.95%)
Oct 13, 2022 1.820 1.870 1.750 1.820 63,546 -0.03(-1.62%)
Oct 12, 2022 1.910 1.930 1.780 1.850 10,618 +0.08(+4.52%)
Oct 11, 2022 1.940 1.940 1.650 1.770 114,714 -0.13(-6.84%)
Oct 10, 2022 1.990 1.990 1.740 1.900 75,662 -0.06(-3.06%)
Oct 07, 2022 1.980 2.000 1.750 1.960 25,252 +0.06(+3.16%)
Oct 06, 2022 2.020 2.040 1.620 1.900 523,940 -0.09(-4.52%)
Oct 05, 2022 1.860 2.070 1.590 1.990 376,509 +0.14(+7.57%)
Oct 04, 2022 2.020 2.200 1.640 1.850 300,508 -0.18(-8.87%)
Oct 03, 2022 1.870 2.070 1.870 2.030 14,867 +0.11(+5.73%)
Sep 30, 2022 1.930 2.050 1.820 1.920 18,557 -0.07(-3.52%)
Sep 29, 2022 1.980 2.080 1.820 1.990 49,303 -0.06(-2.93%)
Sep 28, 2022 2.080 2.170 1.600 2.050 161,656 -0.03(-1.44%)
Sep 27, 2022 2.190 2.390 1.870 2.080 77,049 -0.10(-4.59%)
Sep 26, 2022 1.970 2.180 1.975 2.180 23,462 +0.08(+3.81%)
Sep 23, 2022 1.960 2.120 1.950 2.100 10,988 +0.05(+2.44%)
Sep 22, 2022 2.050 2.090 1.750 2.050 13,154 +0.00(+0.00%)
Sep 21, 2022 1.990 2.100 1.890 2.050 21,968 +0.08(+4.06%)
Sep 20, 2022 1.950 1.970 1.785 1.970 14,768 +0.02(+1.03%)
Sep 19, 2022 1.820 1.980 1.805 1.950 14,774 +0.10(+5.33%)
Sep 16, 2022 1.910 1.990 1.800 1.851 3,249 -0.08(-4.08%)
Sep 15, 2022 2.120 2.120 1.830 1.930 17,464 -0.15(-7.21%)
Sep 14, 2022 2.020 2.080 1.900 2.080 26,241 +0.08(+4.00%)
Sep 13, 2022 1.900 2.130 1.750 2.000 120,567 +0.05(+2.56%)
Sep 12, 2022 1.730 1.970 1.730 1.950 44,608 +0.20(+11.11%)
Sep 09, 2022 1.700 1.780 1.650 1.755 20,576 -0.02(-0.85%)
Sep 08, 2022 1.680 1.800 1.620 1.770 23,674 +0.09(+5.36%)
Sep 07, 2022 1.660 1.690 1.544 1.680 10,386 +0.11(+7.01%)
Sep 06, 2022 1.640 1.720 1.545 1.570 19,273 -0.13(-7.65%)
Sep 02, 2022 1.530 1.720 1.530 1.700 10,268 +0.04(+2.41%)
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.