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 (%)
Nov 30, 2021 3.920 3.920 3.550 3.750 77,590 -0.15(-3.85%)
Nov 29, 2021 3.950 4.001 3.730 3.900 93,547 +0.07(+1.83%)
Nov 26, 2021 3.920 4.010 3.640 3.830 46,581 -0.24(-5.90%)
Nov 24, 2021 4.020 4.290 3.880 4.070 312,893 -0.03(-0.73%)
Nov 23, 2021 4.050 4.303 3.995 4.100 49,060 -0.04(-0.97%)
Nov 22, 2021 4.480 4.480 3.878 4.140 150,329 -0.25(-5.69%)
Nov 19, 2021 4.780 4.780 4.290 4.390 88,778 -0.39(-8.16%)
Nov 18, 2021 4.920 4.850 4.720 4.780 292,479 -0.17(-3.43%)
Nov 17, 2021 5.010 5.100 4.850 4.950 92,492 -0.14(-2.75%)
Nov 16, 2021 5.070 5.170 5.010 5.090 94,263 -0.12(-2.21%)
Nov 15, 2021 5.120 5.330 5.070 5.205 89,037 -0.00(-0.10%)
Nov 12, 2021 5.190 5.426 5.010 5.210 222,109 -0.02(-0.38%)
Nov 11, 2021 5.160 5.250 5.060 5.230 72,962 +0.07(+1.36%)
Nov 10, 2021 5.170 5.160 803,451 -0.37(-6.69%)
Nov 09, 2021 4.970 6.100 4.830 5.530 1,832,213 +0.50(+9.94%)
Nov 08, 2021 5.030 5.121 4.940 5.030 36,922 +0.07(+1.41%)
Nov 05, 2021 5.060 5.210 4.950 4.960 35,829 -0.10(-1.98%)
Nov 04, 2021 5.020 5.340 4.990 5.060 95,754 +0.01(+0.20%)
Nov 03, 2021 5.040 5.052 4.922 5.050 45,750 +0.05(+1.00%)
Nov 02, 2021 5.010 5.030 4.920 5.000 34,621 -0.04(-0.79%)
Nov 01, 2021 4.920 5.140 4.910 5.040 73,399 +0.08(+1.61%)
Oct 29, 2021 5.000 5.040 4.900 4.960 40,410 -0.02(-0.40%)
Oct 28, 2021 4.990 5.090 4.930 4.980 57,687 +0.02(+0.40%)
Oct 27, 2021 5.090 5.250 4.940 4.960 67,494 -0.12(-2.36%)
Oct 26, 2021 5.270 5.080 51,029 -0.10(-1.93%)
Oct 25, 2021 5.090 5.410 4.920 5.180 106,526 +0.08(+1.56%)
Oct 22, 2021 5.200 5.200 5.061 5.101 78,010 -0.26(-4.84%)
Oct 21, 2021 5.350 5.445 5.280 5.360 57,074 -0.05(-0.92%)
Oct 20, 2021 5.380 5.570 5.350 5.410 68,546 +0.01(+0.19%)
Oct 19, 2021 5.410 5.500 5.282 5.400 34,108 +0.00(+0.00%)
Oct 18, 2021 5.490 5.690 5.345 5.400 41,822 -0.09(-1.64%)
Oct 15, 2021 5.550 5.680 5.460 5.490 37,737 -0.14(-2.49%)
Oct 14, 2021 5.520 5.790 5.500 5.630 39,438 +0.07(+1.26%)
Oct 13, 2021 5.600 5.650 5.400 5.560 67,194 -0.02(-0.36%)
Oct 12, 2021 5.490 5.600 5.320 5.580 126,521 +0.28(+5.28%)
Oct 11, 2021 5.550 5.550 5.200 5.300 66,911 -0.21(-3.81%)
Oct 08, 2021 5.220 5.970 5.061 5.510 207,306 +0.16(+2.99%)
Oct 07, 2021 5.350 5.660 5.210 5.350 230,888 +0.31(+6.15%)
Oct 06, 2021 5.060 5.200 5.020 5.040 28,124 -0.15(-2.89%)
Oct 05, 2021 5.270 5.280 5.050 5.190 28,325 -0.09(-1.70%)
Oct 04, 2021 5.100 5.380 4.910 5.280 100,004 +0.12(+2.33%)
Oct 01, 2021 5.160 5.270 5.050 5.160 42,186 -0.02(-0.39%)
Sep 30, 2021 5.090 5.290 5.040 5.180 34,416 -0.01(-0.19%)
Sep 29, 2021 5.270 5.630 5.030 5.190 353,262 -0.11(-2.08%)
Sep 28, 2021 5.420 5.430 5.200 5.300 74,899 -0.12(-2.21%)
Sep 27, 2021 5.480 5.650 5.290 5.420 206,174 -0.06(-1.09%)
Sep 24, 2021 5.690 5.690 5.480 5.480 78,138 -0.17(-3.01%)
Sep 23, 2021 5.590 5.850 5.510 5.650 89,865 +0.06(+1.07%)
Sep 22, 2021 5.480 5.830 5.430 5.590 106,696 +0.11(+2.01%)
Sep 21, 2021 5.560 5.900 5.440 5.480 147,898 -0.07(-1.26%)
Sep 20, 2021 5.720 5.835 5.540 5.550 80,374 -0.45(-7.50%)
Sep 17, 2021 6.160 6.160 5.800 6.000 75,441 -0.15(-2.44%)
Sep 16, 2021 5.510 6.360 5.510 6.150 307,307 +0.73(+13.47%)
Sep 15, 2021 5.520 5.641 5.360 5.420 49,182 -0.09(-1.63%)
Sep 14, 2021 5.800 5.960 5.500 5.510 206,168 -0.37(-6.29%)
Sep 13, 2021 6.040 6.128 5.810 5.880 85,074 -0.16(-2.65%)
Sep 10, 2021 6.180 6.190 6.010 6.040 152,252 -0.16(-2.58%)
Sep 09, 2021 6.100 6.485 6.040 6.200 337,484 -0.06(-0.96%)
Sep 08, 2021 6.400 6.440 6.190 6.260 120,244 -0.14(-2.19%)
Sep 07, 2021 6.350 6.470 6.222 6.400 145,289 +0.01(+0.16%)
Sep 03, 2021 6.460 6.605 6.310 6.390 121,696 -0.06(-0.93%)
Sep 02, 2021 6.670 6.700 6.440 6.450 87,063 -0.15(-2.27%)
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.