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 (%)
Apr 29, 2022 1.590 1.689 1.500 1.550 31,164 -0.07(-4.32%)
Apr 28, 2022 1.680 1.680 1.580 1.620 15,502 +0.00(+0.00%)
Apr 27, 2022 1.700 1.750 1.600 1.620 31,765 -0.08(-4.71%)
Apr 26, 2022 1.750 1.766 1.650 1.700 22,281 +0.00(+0.00%)
Apr 25, 2022 1.810 1.900 1.630 1.700 67,388 -0.15(-8.11%)
Apr 22, 2022 1.990 1.990 1.850 1.850 8,310 -0.05(-2.63%)
Apr 21, 2022 1.910 2.120 1.870 1.900 26,566 -0.18(-8.65%)
Apr 20, 2022 2.170 2.170 1.890 2.080 36,194 -0.12(-5.45%)
Apr 19, 2022 2.100 2.220 2.021 2.200 114,079 +0.10(+4.76%)
Apr 18, 2022 2.340 2.380 2.095 2.100 94,954 -0.24(-10.26%)
Apr 14, 2022 2.440 2.530 2.340 2.340 9,482 -0.13(-5.26%)
Apr 13, 2022 2.510 2.520 2.430 2.470 17,904 +0.00(+0.00%)
Apr 12, 2022 2.470 2.600 2.318 2.470 21,742 +0.06(+2.49%)
Apr 11, 2022 2.350 2.515 2.231 2.410 33,557 +0.01(+0.42%)
Apr 08, 2022 2.520 2.560 2.400 2.400 21,099 -0.13(-5.14%)
Apr 07, 2022 2.480 2.550 2.400 2.530 35,259 +0.05(+2.02%)
Apr 06, 2022 2.480 2.550 2.400 2.480 40,132 -0.04(-1.59%)
Apr 05, 2022 2.470 2.590 2.390 2.520 57,965 +0.04(+1.61%)
Apr 04, 2022 2.420 2.600 2.390 2.480 40,401 +0.02(+0.61%)
Apr 01, 2022 2.470 2.600 2.430 2.465 98,810 +0.01(+0.61%)
Mar 31, 2022 2.410 2.540 2.350 2.450 73,163 -0.04(-1.61%)
Mar 30, 2022 2.560 2.650 2.380 2.490 102,723 -0.06(-2.35%)
Mar 29, 2022 2.570 2.750 2.517 2.550 173,274 -0.02(-0.78%)
Mar 28, 2022 2.890 3.070 2.460 2.570 263,115 -0.42(-14.05%)
Mar 25, 2022 2.970 3.060 2.800 2.990 321,478 -0.07(-2.29%)
Mar 24, 2022 2.940 3.150 2.900 3.060 309,406 +0.10(+3.38%)
Mar 23, 2022 2.710 3.300 2.590 2.960 1,112,596 +0.16(+5.71%)
Mar 22, 2022 2.610 2.930 2.410 2.800 1,300,139 +0.02(+0.72%)
Mar 21, 2022 2.750 2.940 2.170 2.780 13,851,994 +0.82(+41.84%)
Mar 18, 2022 1.730 2.020 1.730 1.960 617,685 +0.21(+12.00%)
Mar 17, 2022 1.800 1.920 1.720 1.750 31,130 -0.02(-1.13%)
Mar 16, 2022 1.700 1.800 1.630 1.770 45,695 +0.14(+8.59%)
Mar 15, 2022 1.660 1.740 1.610 1.630 44,962 -0.07(-3.83%)
Mar 14, 2022 1.950 1.950 1.650 1.695 99,986 -0.09(-5.31%)
Mar 11, 2022 1.750 1.950 1.610 1.790 144,040 +0.03(+1.70%)
Mar 10, 2022 1.780 1.810 1.700 1.760 24,969 +0.01(+0.57%)
Mar 09, 2022 1.890 1.890 1.720 1.750 21,808 +0.02(+1.16%)
Mar 08, 2022 1.790 1.971 1.700 1.730 47,811 -0.03(-1.70%)
Mar 07, 2022 1.750 1.870 1.700 1.760 40,498 -0.02(-1.12%)
Mar 04, 2022 1.850 1.950 1.750 1.780 37,703 -0.05(-2.73%)
Mar 03, 2022 2.050 2.050 1.770 1.830 58,092 -0.08(-4.19%)
Mar 02, 2022 2.020 2.100 1.880 1.910 56,671 -0.02(-1.04%)
Mar 01, 2022 1.790 1.990 1.720 1.930 197,847 +0.21(+12.21%)
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%)
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.