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 (%)
Feb 28, 2022 1.770 1.850 1.700 1.720 28,084 -0.04(-2.27%)
Feb 25, 2022 1.720 1.800 1.620 1.760 49,867 +0.01(+0.57%)
Feb 24, 2022 1.670 1.800 1.600 1.750 38,172 -0.05(-2.78%)
Feb 23, 2022 1.840 1.945 1.750 1.800 26,634 -0.02(-1.10%)
Feb 22, 2022 1.940 1.940 1.782 1.820 46,613 -0.09(-4.71%)
Feb 18, 2022 1.910 0 -0.14(-6.83%)
Feb 17, 2022 2.210 2.350 2.020 2.050 568,006 -0.09(-4.21%)
Feb 16, 2022 2.200 2.250 2.120 2.140 32,541 -0.03(-1.38%)
Feb 15, 2022 2.200 2.270 2.140 2.170 48,998 -0.03(-1.36%)
Feb 14, 2022 1.980 2.200 1.810 2.200 178,139 +0.20(+10.00%)
Feb 11, 2022 2.020 2.118 1.960 2.000 24,685 -0.05(-2.44%)
Feb 10, 2022 2.080 2.100 2.050 2.050 31,508 -0.07(-3.30%)
Feb 09, 2022 2.190 2.190 2.057 2.120 31,742 +0.01(+0.47%)
Feb 08, 2022 2.070 2.110 1.990 2.110 18,929 +0.00(+0.00%)
Feb 07, 2022 2.080 2.197 2.020 2.110 76,284 -0.01(-0.47%)
Feb 04, 2022 2.000 2.205 1.870 2.120 82,180 +0.07(+3.41%)
Feb 03, 2022 2.150 1.770 2.050 187,073 -0.03(-1.44%)
Feb 02, 2022 1.770 2.300 1.770 2.080 1,144,065 +0.31(+17.51%)
Feb 01, 2022 1.690 1.870 1.680 1.770 34,197 +0.08(+4.73%)
Jan 31, 2022 1.670 1.690 17,530 -0.01(-0.58%)
Jan 28, 2022 1.630 1.768 1.520 1.700 31,153 +0.07(+4.29%)
Jan 27, 2022 1.782 1.786 1.620 1.630 32,434 -0.13(-7.39%)
Jan 26, 2022 1.750 1.800 1.700 1.760 16,144 -0.00(-0.11%)
Jan 25, 2022 1.810 1.830 1.700 1.762 31,947 -0.04(-2.11%)
Jan 24, 2022 1.800 1.900 1.600 1.800 77,415 -0.02(-1.10%)
Jan 21, 2022 1.810 1.930 1.810 1.820 32,639 -0.13(-6.67%)
Jan 20, 2022 1.940 2.000 1.900 1.950 24,442 +0.04(+2.09%)
Jan 19, 2022 1.970 2.005 1.910 1.910 20,777 -0.09(-4.50%)
Jan 18, 2022 2.140 2.140 1.880 2.000 79,504 -0.14(-6.54%)
Jan 14, 2022 2.140 0 -0.14(-6.14%)
Jan 13, 2022 2.350 2.399 2.260 2.280 83,690 -0.06(-2.56%)
Jan 12, 2022 2.310 2.400 2.280 2.340 36,526 +0.00(+0.00%)
Jan 11, 2022 2.330 2.450 2.290 2.340 55,702 +0.05(+2.18%)
Jan 10, 2022 2.610 2.660 2.250 2.290 114,537 -0.35(-13.26%)
Jan 07, 2022 2.570 2.780 2.550 2.640 203,309 +0.04(+1.54%)
Jan 06, 2022 2.600 2.750 2.560 2.600 109,273 -0.08(-2.99%)
Jan 05, 2022 2.710 2.755 2.527 2.680 122,486 -0.09(-3.25%)
Jan 04, 2022 2.840 2.840 2.620 2.770 78,890 -0.15(-4.97%)
Jan 03, 2022 2.730 2.930 2.650 2.915 132,271 +0.25(+9.18%)
Dec 31, 2021 2.990 3.020 2.650 2.670 284,191 -0.38(-12.46%)
Dec 30, 2021 3.100 3.670 2.850 3.050 1,847,113 -0.34(-10.03%)
Dec 29, 2021 2.330 3.530 2.200 3.390 3,630,018 +1.09(+47.39%)
Dec 28, 2021 2.630 2.720 2.300 2.300 126,846 -0.33(-12.55%)
Dec 27, 2021 2.790 2.790 2.605 2.630 36,697 -0.16(-5.73%)
Dec 23, 2021 2.770 2.949 2.700 2.790 183,154 +0.00(+0.00%)
Dec 22, 2021 2.660 2.810 2.660 2.790 30,007 +0.09(+3.33%)
Dec 21, 2021 2.750 2.768 2.605 2.700 79,763 +0.06(+2.27%)
Dec 20, 2021 2.600 2.800 2.427 2.640 120,672 +0.03(+1.15%)
Dec 17, 2021 2.690 2.690 2.550 2.610 39,266 -0.05(-1.88%)
Dec 16, 2021 2.810 2.810 2.650 2.660 24,536 -0.10(-3.70%)
Dec 15, 2021 2.860 2.880 2.650 2.762 53,163 -0.10(-3.42%)
Dec 14, 2021 2.800 2.940 2.630 2.860 258,961 +0.11(+4.00%)
Dec 13, 2021 3.000 3.040 2.750 2.750 60,952 -0.18(-6.14%)
Dec 10, 2021 3.060 3.100 2.920 2.930 42,108 -0.13(-4.25%)
Dec 09, 2021 3.160 3.200 3.040 3.060 54,539 -0.19(-5.85%)
Dec 08, 2021 3.150 3.330 2.950 3.250 344,216 +0.08(+2.52%)
Dec 07, 2021 3.200 3.328 3.140 3.170 85,804 +0.00(+0.00%)
Dec 06, 2021 3.100 3.230 3.000 3.170 111,430 -0.01(-0.31%)
Dec 03, 2021 3.450 3.565 3.000 3.180 165,146 -0.25(-7.29%)
Dec 02, 2021 3.600 3.640 3.400 3.430 230,350 -0.16(-4.46%)
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.