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 (%)
Aug 31, 2021 6.320 7.090 6.130 6.720 527,482 +0.40(+6.33%)
Aug 30, 2021 6.290 6.515 6.050 6.320 160,865 +0.02(+0.32%)
Aug 27, 2021 6.130 6.383 6.010 6.300 355,235 +0.23(+3.79%)
Aug 26, 2021 5.970 6.720 5.830 6.070 371,374 +0.00(+0.00%)
Aug 25, 2021 6.190 6.430 5.900 6.070 440,295 -0.11(-1.78%)
Aug 24, 2021 5.500 6.700 5.410 6.180 660,778 +0.69(+12.57%)
Aug 23, 2021 5.580 5.580 5.300 5.490 249,950 +0.15(+2.81%)
Aug 20, 2021 5.500 5.600 5.330 5.340 148,593 -0.29(-5.15%)
Aug 19, 2021 5.910 5.990 5.200 5.630 586,921 -0.30(-5.06%)
Aug 18, 2021 5.740 6.080 5.440 5.930 217,416 +0.30(+5.33%)
Aug 17, 2021 5.840 5.880 5.590 5.630 178,403 -0.26(-4.41%)
Aug 16, 2021 6.440 6.440 5.800 5.890 155,035 -0.61(-9.38%)
Aug 13, 2021 6.730 6.950 6.450 6.500 168,112 -0.36(-5.25%)
Aug 12, 2021 7.000 7.130 6.810 6.860 77,916 -0.14(-2.00%)
Aug 11, 2021 7.170 7.290 6.910 7.000 139,208 -0.31(-4.24%)
Aug 10, 2021 7.550 7.550 7.082 7.310 108,914 -0.03(-0.41%)
Aug 09, 2021 7.150 7.476 6.903 7.340 149,456 +0.20(+2.80%)
Aug 06, 2021 7.260 7.370 7.010 7.140 127,580 -0.17(-2.33%)
Aug 05, 2021 7.270 7.470 7.240 7.310 118,150 -0.19(-2.53%)
Aug 04, 2021 7.650 7.860 7.360 7.500 121,366 -0.31(-3.97%)
Aug 03, 2021 7.700 7.930 7.580 7.810 123,859 -0.05(-0.64%)
Aug 02, 2021 7.720 8.300 7.700 7.860 299,642 +0.18(+2.34%)
Jul 30, 2021 7.960 7.990 7.550 7.680 105,004 -0.07(-0.90%)
Jul 29, 2021 7.766 7.960 7.470 7.750 118,643 -0.05(-0.64%)
Jul 28, 2021 7.390 8.245 7.390 7.800 285,638 +0.20(+2.63%)
Jul 27, 2021 8.130 8.150 7.370 7.600 366,032 -0.56(-6.86%)
Jul 26, 2021 8.340 8.400 8.080 8.160 298,056 -0.19(-2.28%)
Jul 23, 2021 8.910 9.000 8.250 8.350 295,231 -0.68(-7.53%)
Jul 22, 2021 9.110 9.630 9.010 9.030 233,290 -0.38(-4.04%)
Jul 21, 2021 8.810 10.38 8.530 9.410 681,724 +0.60(+6.81%)
Jul 20, 2021 8.880 9.160 8.580 8.810 329,467 -0.18(-2.00%)
Jul 19, 2021 8.510 9.260 8.300 8.990 530,654 +0.30(+3.45%)
Jul 16, 2021 9.050 9.500 8.640 8.690 389,656 -0.51(-5.54%)
Jul 15, 2021 9.250 10.80 8.810 9.200 685,428 +0.09(+0.99%)
Jul 14, 2021 10.28 10.28 9.020 9.110 527,069 -0.95(-9.44%)
Jul 13, 2021 10.95 11.77 10.06 10.06 818,931 -1.29(-11.37%)
Jul 12, 2021 11.50 12.49 10.83 11.35 1,162,429 +0.13(+1.16%)
Jul 09, 2021 11.65 12.18 10.33 11.22 2,330,823 -1.66(-12.89%)
Jul 08, 2021 8.600 13.65 8.150 12.88 11,865,603 +3.88(+43.11%)
Jul 07, 2021 10.05 10.22 8.820 9.000 584,097 -1.27(-12.37%)
Jul 06, 2021 10.80 10.88 10.20 10.27 386,887 -0.79(-7.14%)
Jul 02, 2021 11.84 11.95 10.81 11.06 405,874 -0.78(-6.59%)
Jul 01, 2021 12.06 12.44 11.67 11.84 479,825 -0.47(-3.82%)
Jun 30, 2021 13.00 13.03 12.25 12.31 504,799 -0.61(-4.72%)
Jun 29, 2021 13.42 13.80 12.79 12.92 721,856 -0.68(-5.00%)
Jun 28, 2021 12.80 14.48 12.77 13.60 2,167,623 +0.24(+1.80%)
Jun 25, 2021 14.15 14.21 13.26 13.36 784,062 -0.74(-5.25%)
Jun 24, 2021 14.53 14.98 14.10 14.10 630,501 -0.31(-2.15%)
Jun 23, 2021 14.55 15.20 14.05 14.41 995,490 +0.16(+1.12%)
Jun 22, 2021 14.52 14.95 14.00 14.25 1,378,877 -1.42(-9.06%)
Jun 21, 2021 16.77 16.80 14.25 15.67 2,236,110 -1.13(-6.73%)
Jun 18, 2021 19.00 19.90 16.70 16.80 10,629,663 +0.63(+3.90%)
Jun 17, 2021 55.01 75.80 14.81 16.17 14,808,000 -42.83(-72.59%)
Jun 16, 2021 47.00 59.44 46.50 59.00 69,656 +10.00(+20.41%)
Jun 15, 2021 41.94 50.00 40.12 49.00 79,645 +6.00(+13.95%)
Jun 14, 2021 41.00 43.00 37.00 43.00 56,425 -0.05(-0.12%)
Jun 11, 2021 43.65 45.50 42.10 43.05 16,188 -0.60(-1.37%)
Jun 10, 2021 46.99 47.68 42.80 43.65 23,067 -3.75(-7.91%)
Jun 09, 2021 46.51 48.80 46.12 47.40 14,660 -1.48(-3.03%)
Jun 08, 2021 47.65 50.59 47.15 48.88 16,718 -2.78(-5.38%)
Jun 07, 2021 54.50 54.50 50.69 51.66 8,755 +1.66(+3.32%)
Jun 04, 2021 52.17 52.17 50.00 50.00 8,777 -2.50(-4.76%)
Jun 03, 2021 53.80 55.27 52.05 52.50 27,274 -1.40(-2.60%)
Jun 02, 2021 50.85 53.95 48.00 53.90 25,274 +3.95(+7.91%)
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.