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 (%)
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%)
Dec 01, 2021 3.770 3.840 3.570 3.590 35,164 -0.16(-4.27%)
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%)
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.