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 (%)
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%)
Sep 01, 2022 1.680 1.750 1.550 1.660 23,841 +0.14(+9.21%)
Aug 31, 2022 1.650 1.730 1.500 1.520 18,899 -0.13(-7.88%)
Aug 30, 2022 1.760 1.850 1.410 1.650 79,101 +0.00(+0.30%)
Aug 29, 2022 1.550 2.150 1.550 1.645 235,191 +0.04(+2.49%)
Aug 26, 2022 1.695 1.700 1.570 1.605 7,196 -0.06(-3.89%)
Aug 25, 2022 1.630 1.750 1.600 1.670 8,985 -0.06(-3.47%)
Aug 24, 2022 1.620 1.761 1.510 1.730 7,096 +0.03(+1.78%)
Aug 23, 2022 1.700 1.710 1.470 1.700 34,045 +0.03(+1.78%)
Aug 22, 2022 1.796 1.800 1.650 1.670 14,126 -0.13(-7.22%)
Aug 19, 2022 1.840 1.840 1.700 1.800 10,968 +0.05(+2.60%)
Aug 18, 2022 1.780 1.850 1.700 1.754 24,557 -0.10(-5.17%)
Aug 17, 2022 1.850 1.850 1.765 1.850 20,090 +0.00(+0.00%)
Aug 16, 2022 1.760 1.860 1.650 1.850 20,776 +0.04(+2.21%)
Aug 15, 2022 1.800 1.850 1.732 1.810 16,404 -0.04(-2.16%)
Aug 12, 2022 1.690 1.850 1.690 1.850 42,509 +0.11(+6.32%)
Aug 11, 2022 1.870 1.870 1.710 1.740 28,241 -0.09(-4.92%)
Aug 10, 2022 1.670 1.850 1.670 1.830 20,110 +0.10(+5.78%)
Aug 09, 2022 1.860 1.870 1.720 1.730 32,934 -0.08(-4.42%)
Aug 08, 2022 1.760 1.818 1.670 1.810 22,377 +0.00(+0.00%)
Aug 05, 2022 1.750 1.850 1.700 1.810 40,040 -0.04(-2.16%)
Aug 04, 2022 1.830 1.980 1.610 1.850 23,219 +0.05(+2.78%)
Aug 03, 2022 1.540 1.850 1.540 1.800 132,757 +0.12(+7.14%)
Aug 02, 2022 1.410 2.390 1.370 1.680 1,087,223 +0.33(+24.44%)
Aug 01, 2022 1.360 1.390 1.343 1.350 6,566 -0.04(-2.88%)
Jul 29, 2022 1.400 1.400 1.360 1.390 5,145 +0.04(+2.96%)
Jul 28, 2022 1.330 1.400 1.300 1.350 13,913 -0.04(-2.88%)
Jul 27, 2022 1.360 1.450 1.363 1.390 2,014 -0.00(-0.19%)
Jul 26, 2022 1.460 1.466 1.360 1.393 5,048 -0.08(-5.26%)
Jul 25, 2022 1.400 1.480 1.385 1.470 4,075 +0.09(+6.49%)
Jul 22, 2022 1.380 1.470 1.340 1.380 15,235 -0.10(-6.73%)
Jul 21, 2022 1.320 1.520 1.320 1.480 17,806 +0.00(+0.00%)
Jul 20, 2022 1.470 1.540 1.400 1.480 15,966 +0.07(+4.96%)
Jul 19, 2022 1.440 1.495 1.400 1.410 5,821 +0.01(+0.71%)
Jul 18, 2022 1.420 1.420 1.350 1.400 10,282 -0.02(-1.41%)
Jul 15, 2022 1.430 1.440 1.380 1.420 11,554 +0.09(+6.77%)
Jul 14, 2022 1.430 1.489 1.330 1.330 12,175 -0.16(-10.74%)
Jul 13, 2022 1.530 1.530 1.420 1.490 12,963 -0.02(-1.32%)
Jul 12, 2022 1.600 1.600 1.490 1.510 10,737 -0.09(-5.63%)
Jul 11, 2022 1.620 1.620 1.551 1.600 2,105 +0.00(+0.00%)
Jul 08, 2022 1.580 1.630 1.510 1.600 13,829 +0.02(+1.27%)
Jul 07, 2022 1.600 1.640 1.525 1.580 41,510 +0.04(+2.60%)
Jul 06, 2022 1.470 1.550 1.400 1.540 21,997 +0.04(+2.67%)
Jul 05, 2022 1.330 1.500 1.330 1.500 16,548 +0.07(+4.90%)
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.