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

Utime Ltd (NQ: UTME )

0.4780 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 (%)
Sep 01, 2023 0 +0.00(+0.00%)
Aug 31, 2023 0.4760 0.4900 0.4601 0.4849 41,015 -0.00(-0.86%)
Aug 30, 2023 0.4750 0.4891 0.4501 0.4891 46,724 +0.01(+2.75%)
Aug 29, 2023 0.4600 0.4899 0.4501 0.4760 156,059 +0.01(+1.28%)
Aug 28, 2023 0.4700 0.4730 0.4500 0.4700 58,698 +0.02(+3.41%)
Aug 25, 2023 0.4460 0.4660 0.4399 0.4545 101,595 +0.02(+3.58%)
Aug 24, 2023 0.4799 0.4799 0.4200 0.4388 355,892 -0.04(-7.56%)
Aug 23, 2023 0.4800 0.4800 0.4600 0.4747 71,240 +0.00(+1.00%)
Aug 22, 2023 0.4800 0.4950 0.4600 0.4700 136,139 +0.01(+1.10%)
Aug 21, 2023 0.4900 0.5039 0.4600 0.4649 316,970 -0.04(-8.66%)
Aug 18, 2023 0.5200 0.5200 0.5000 0.5090 75,608 -0.01(-1.93%)
Aug 17, 2023 0.4977 0.5293 0.4977 0.5190 127,016 +0.02(+3.80%)
Aug 16, 2023 0.4900 0.5439 0.4837 0.5000 168,494 -0.01(-1.77%)
Aug 15, 2023 0.5100 0.5397 0.4857 0.5090 336,673 -0.02(-3.96%)
Aug 14, 2023 0.5290 0.5400 0.5178 0.5300 161,352 -0.00(-0.34%)
Aug 11, 2023 0.5300 0.5500 0.5101 0.5318 199,566 -0.00(-0.58%)
Aug 10, 2023 0.5301 0.5390 0.5100 0.5349 164,734 +0.03(+6.98%)
Aug 09, 2023 0.5500 0.5500 0.5000 0.5000 208,826 -0.00(-0.95%)
Aug 08, 2023 0.5360 0.5579 0.4002 0.5048 766,213 -0.04(-7.70%)
Aug 07, 2023 0.5400 0.5900 0.5230 0.5469 757,950 +0.02(+4.49%)
Aug 04, 2023 0.5400 0.7280 0.5101 0.5234 6,078,212 +0.02(+3.44%)
Aug 03, 2023 0.5000 0.5407 0.5000 0.5060 330,134 -0.02(-3.16%)
Aug 02, 2023 0.5235 0.5555 0.5200 0.5225 454,549 -0.01(-1.42%)
Aug 01, 2023 0.5360 0.5855 0.5300 0.5300 1,065,273 -0.07(-11.62%)
Jul 31, 2023 0.4800 0.7499 0.4700 0.5997 7,856,296 +0.12(+24.68%)
Jul 28, 2023 0.4800 0.5200 0.4700 0.4810 346,085 -0.01(-1.43%)
Jul 27, 2023 0.5100 0.5600 0.4751 0.4880 742,687 -0.00(-0.41%)
Jul 26, 2023 0.5100 0.5105 0.4612 0.4900 446,471 -0.03(-5.41%)
Jul 25, 2023 0.5700 0.5709 0.5000 0.5180 505,447 -0.03(-5.27%)
Jul 24, 2023 0.5668 0.6300 0.5027 0.5468 1,486,339 -0.03(-5.56%)
Jul 21, 2023 0.4450 0.5890 0.4218 0.5790 3,432,315 +0.14(+31.00%)
Jul 20, 2023 0.5000 0.5298 0.4180 0.4420 2,452,498 -0.05(-9.83%)
Jul 19, 2023 0.5800 0.5899 0.4610 0.4902 4,119,759 -0.09(-15.06%)
Jul 18, 2023 0.9100 0.9300 0.5100 0.5771 6,671,210 -0.38(-39.89%)
Jul 17, 2023 2.480 2.480 0.9030 0.9600 6,595,529 -1.50(-60.98%)
Jul 14, 2023 2.400 2.640 2.200 2.460 5,115,806 +0.01(+0.41%)
Jul 13, 2023 2.240 2.700 1.910 2.450 11,691,036 +0.24(+10.86%)
Jul 12, 2023 2.500 2.520 1.980 2.210 1,410,366 -0.38(-14.67%)
Jul 11, 2023 2.000 2.830 1.970 2.590 2,193,749 +0.58(+28.86%)
Jul 10, 2023 2.080 2.080 1.960 2.010 20,567 -0.04(-1.95%)
Jul 07, 2023 2.190 2.300 2.050 2.050 58,629 -0.11(-5.09%)
Jul 06, 2023 2.300 2.352 2.120 2.160 60,151 -0.13(-5.68%)
Jul 05, 2023 2.170 2.450 2.150 2.290 575,456 +0.11(+5.05%)
Jul 03, 2023 2.290 2.290 2.160 2.180 22,111 -0.11(-4.80%)
Jun 30, 2023 2.240 2.370 2.060 2.290 332,210 +0.03(+1.33%)
Jun 29, 2023 2.400 2.400 2.231 2.260 358,138 +0.03(+1.35%)
Jun 28, 2023 2.320 2.380 2.220 2.230 45,532 -0.15(-6.30%)
Jun 27, 2023 2.350 2.570 2.260 2.380 550,624 +0.03(+1.28%)
Jun 26, 2023 2.390 2.590 2.250 2.350 787,549 +0.04(+1.73%)
Jun 23, 2023 2.150 2.420 2.130 2.310 370,740 +0.16(+7.44%)
Jun 22, 2023 2.310 2.360 1.980 2.150 172,123 -0.22(-9.28%)
Jun 21, 2023 2.310 2.470 2.170 2.370 905,506 +0.01(+0.42%)
Jun 20, 2023 2.540 2.540 2.180 2.360 162,682 -0.18(-7.09%)
Jun 16, 2023 2.280 2.750 2.160 2.540 1,390,442 +0.16(+6.72%)
Jun 15, 2023 2.440 3.400 2.020 2.380 5,783,038 +0.01(+0.42%)
Jun 14, 2023 2.360 2.460 2.310 2.370 430,641 +0.07(+3.04%)
Jun 13, 2023 2.250 2.420 2.190 2.300 220,636 +0.03(+1.32%)
Jun 12, 2023 2.180 2.370 2.160 2.270 601,629 -0.01(-0.44%)
Jun 09, 2023 2.470 2.470 2.170 2.280 757,741 -0.07(-2.98%)
Jun 08, 2023 2.240 2.400 2.050 2.350 751,738 +0.11(+4.91%)
Jun 07, 2023 2.260 2.420 2.050 2.240 385,673 -0.09(-3.86%)
Jun 06, 2023 2.200 2.580 2.050 2.330 2,524,477 +0.07(+3.10%)
Jun 05, 2023 1.950 2.400 1.850 2.260 1,444,606 +0.24(+11.88%)
Jun 02, 2023 1.810 2.200 1.753 2.020 562,502 +0.08(+4.12%)
Jun 01, 2023 1.790 2.100 1.600 1.940 1,003,999 +0.15(+8.38%)
May 31, 2023 1.420 2.060 1.200 1.790 2,155,111 +0.29(+19.33%)
May 30, 2023 1.180 1.700 1.110 1.500 2,455,415 +0.35(+30.43%)
May 26, 2023 1.000 1.210 1.000 1.150 166,687 +0.15(+14.89%)
May 25, 2023 1.000 1.010 0.9950 1.001 6,136 +0.00(+0.10%)
May 24, 2023 1.000 1.020 1.000 1.000 14,386 +0.00(+0.00%)
May 23, 2023 1.040 1.040 1.000 1.000 18,833 -0.06(-5.66%)
May 22, 2023 1.050 1.070 0.9000 1.060 174,082 +0.00(+0.00%)
May 19, 2023 0.9700 1.060 0.9601 1.060 57,840 +0.09(+9.15%)
May 18, 2023 0.9800 1.020 0.9400 0.9711 370,068 +0.01(+0.53%)
May 17, 2023 0.9700 0.9999 0.9501 0.9660 362,178 +0.01(+0.59%)
May 16, 2023 0.9700 1.009 0.9400 0.9603 27,339 -0.02(-2.01%)
May 15, 2023 1.020 1.020 0.9250 0.9800 57,429 -0.05(-4.85%)
May 12, 2023 1.100 1.100 1.020 1.030 53,274 -0.09(-8.04%)
May 11, 2023 1.124 1.150 1.090 1.120 20,933 -0.00(-0.23%)
May 10, 2023 1.159 1.170 1.100 1.123 46,121 +0.01(+1.14%)
May 09, 2023 1.170 1.170 1.030 1.110 42,785 -0.04(-3.48%)
May 08, 2023 1.260 1.308 1.070 1.150 114,534 -0.10(-8.37%)
May 05, 2023 1.150 1.310 1.120 1.255 365,062 +0.08(+7.26%)
May 04, 2023 1.130 1.200 1.010 1.170 161,572 -0.01(-0.85%)
May 03, 2023 1.090 1.300 1.090 1.180 785,833 +0.04(+3.51%)
May 02, 2023 1.440 1.480 1.050 1.140 2,308,690 -1.06(-48.18%)
May 01, 2023 0.7100 2.200 0.6701 2.200 9,359,609 +1.52(+223.53%)
Apr 28, 2023 0.7001 0.7498 0.6500 0.6800 8,638 -0.04(-5.56%)
Apr 27, 2023 0.7400 0.7770 0.7081 0.7200 6,292 -0.02(-2.21%)
Apr 26, 2023 0.7601 0.7651 0.6876 0.7363 25,602 -0.03(-4.38%)
Apr 25, 2023 0.7800 0.7800 0.7601 0.7700 6,126 +0.01(+1.30%)
Apr 24, 2023 0.7600 0.7900 0.7600 0.7601 5,826 -0.01(-1.29%)
Apr 21, 2023 0.7900 0.7900 0.7700 0.7700 9,405 -0.02(-2.53%)
Apr 20, 2023 0.8400 0.8369 0.7900 0.7900 22,386 -0.02(-2.45%)
Apr 19, 2023 0.8200 0.8285 0.8098 0.8098 2,527 -0.00(-0.11%)
Apr 18, 2023 0.8400 0.8500 0.8001 0.8107 5,664 -0.03(-3.49%)
Apr 17, 2023 0.8000 0.8499 0.7954 0.8400 13,087 +0.02(+2.44%)
Apr 14, 2023 0.8007 0.8500 0.8007 0.8200 13,004 -0.01(-1.01%)
Apr 13, 2023 0.7900 0.8295 0.7900 0.8284 1,900 +0.03(+3.55%)
Apr 12, 2023 0.7900 0.8303 0.7900 0.8000 1,468 -0.00(-0.31%)
Apr 11, 2023 0.8500 0.8477 0.8025 0.8025 1,411 +0.00(+0.31%)
Apr 10, 2023 0.9000 0.9000 0.8000 0.8000 9,479 -0.07(-7.92%)
Apr 06, 2023 0.8000 0.8688 0.8000 0.8688 7,904 +0.07(+8.59%)
Apr 05, 2023 0.8200 0.8201 0.8000 0.8001 26,396 -0.02(-2.43%)
Apr 04, 2023 0.8900 0.8900 0.8155 0.8200 3,320 -0.04(-4.09%)
Apr 03, 2023 0.8500 0.8800 0.8225 0.8550 1,925 +0.04(+4.91%)
Mar 31, 2023 0.8200 0.8800 0.8100 0.8150 5,250 -0.05(-6.01%)
Mar 30, 2023 0.8799 0.8799 0.8573 0.8671 3,632 -0.01(-1.45%)
Mar 29, 2023 0.9000 0.9000 0.8200 0.8799 4,721 +0.05(+5.67%)
Mar 28, 2023 0.8200 0.8327 0.8205 0.8327 2,795 +0.01(+1.36%)
Mar 27, 2023 0.8300 0.8300 0.8200 0.8215 2,295 +0.00(+0.16%)
Mar 24, 2023 0.8611 0.8611 0.8202 0.8202 4,884 +0.00(+0.01%)
Mar 23, 2023 0.8100 0.8500 0.8100 0.8201 7,551 -0.02(-2.03%)
Mar 22, 2023 0.8607 0.8997 0.8370 0.8371 1,327 -0.03(-3.75%)
Mar 21, 2023 0.8100 0.9050 0.8100 0.8697 4,336 +0.06(+7.37%)
Mar 20, 2023 0.8300 0.8300 0.8100 0.8100 1,649 -0.06(-7.34%)
Mar 17, 2023 0.8400 0.8800 0.8300 0.8742 3,920 +0.04(+5.33%)
Mar 16, 2023 0.8300 0.8500 0.8300 0.8300 1,707 -0.03(-3.49%)
Mar 15, 2023 0.9400 0.9400 0.8300 0.8600 1,763 -0.03(-3.75%)
Mar 14, 2023 0.9600 0.9600 0.8400 0.8935 4,099 +0.02(+2.70%)
Mar 13, 2023 0.9000 0.9100 0.8500 0.8700 16,626 -0.04(-4.40%)
Mar 10, 2023 0.9000 1.010 0.9000 0.9100 4,247 -0.00(-0.01%)
Mar 09, 2023 1.010 1.010 0.9100 0.9101 3,151 -0.04(-4.20%)
Mar 08, 2023 0.9009 1.010 0.9009 0.9500 4,330 +0.01(+1.01%)
Mar 07, 2023 0.9300 0.9516 0.9300 0.9405 1,340 -0.05(-4.71%)
Mar 06, 2023 1.010 1.020 0.9200 0.9870 40,413 -0.01(-1.30%)
Mar 03, 2023 0.9200 1.000 0.9103 1.000 14,765 +0.07(+7.53%)
Mar 02, 2023 0.9100 0.9309 0.9100 0.9300 9,109 +0.02(+1.64%)
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.