Singapore markets closed

EchoStar Corporation (SATS)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
14.02-0.43 (-2.98%)
As of 02:47PM EDT. Market open.
Time period:
12 Apr 2023 - 12 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
12 Apr 202414.2514.2813.8814.0214.02873,371
11 Apr 202413.4514.5013.3214.4514.451,460,000
10 Apr 202413.1213.5213.0013.4313.432,018,700
09 Apr 202413.6713.9113.5713.6613.66904,100
08 Apr 202413.5913.8113.4913.6413.64811,600
05 Apr 202413.1913.7013.1913.3013.301,175,900
04 Apr 202413.8913.9613.3213.5113.511,493,900
03 Apr 202412.7013.6812.6613.5913.591,657,800
02 Apr 202413.7413.8313.0013.0413.041,836,500
01 Apr 202414.2514.5013.9814.0414.041,376,900
28 Mar 202414.0714.4613.9214.2514.251,347,400
27 Mar 202413.0014.0712.7414.0114.011,144,500
26 Mar 202413.7413.7912.9512.9512.951,303,800
25 Mar 202413.7213.9913.5513.6513.65858,200
22 Mar 202414.1614.2113.4813.8313.83859,100
21 Mar 202413.9714.2713.5214.1414.141,072,700
20 Mar 202412.6913.8912.3613.8413.842,150,400
19 Mar 202412.6012.9712.4512.7312.731,937,900
18 Mar 202413.6813.6812.6612.7012.701,798,000
15 Mar 202414.1114.2513.4413.5713.574,572,300
14 Mar 202415.3115.4013.8714.1314.132,481,700
13 Mar 202415.4915.6415.2015.4615.461,326,100
12 Mar 202415.0315.4314.5815.2415.241,517,000
11 Mar 202413.9415.4213.9115.2515.252,514,000
08 Mar 202413.9514.0013.2113.7813.782,101,700
07 Mar 202413.5413.9513.4013.9213.921,427,300
06 Mar 202413.0913.6113.0213.5613.561,650,900
05 Mar 202413.0013.8912.8113.0013.002,238,200
04 Mar 202412.8713.1712.6313.0513.052,680,100
01 Mar 202411.9313.7011.8313.2213.224,167,600
29 Feb 202413.4513.6313.0013.1113.111,954,200
28 Feb 202412.9213.2612.7013.2313.231,291,000
27 Feb 202412.2213.1812.2213.0613.062,291,300
26 Feb 202412.5212.9712.0612.1412.142,300,300
23 Feb 202413.2513.4112.5412.6712.671,543,500
22 Feb 202413.1413.5312.9013.3213.321,358,700
21 Feb 202413.8013.8013.3313.5113.511,898,200
20 Feb 202413.3314.0513.3313.7813.782,161,100
16 Feb 202412.6713.8512.4013.7713.772,184,300
15 Feb 202412.7012.9512.3712.7712.771,391,300
14 Feb 202412.7912.9712.5412.6612.661,676,600
13 Feb 202412.5513.1012.2612.5512.552,238,700
12 Feb 202413.6113.7612.9813.0013.001,376,300
09 Feb 202413.3214.2113.2213.5213.521,340,300
08 Feb 202413.0513.5713.0513.5113.51971,300
07 Feb 202413.4113.6213.1013.2513.251,252,700
06 Feb 202413.0713.4613.0613.3013.30742,600
05 Feb 202413.1813.2012.6613.1113.111,123,000
02 Feb 202413.1913.6412.9913.4113.41874,900
01 Feb 202413.4613.7713.2513.4513.451,067,900
31 Jan 202413.5114.0013.3513.3913.391,315,400
30 Jan 202413.8113.8113.3013.6513.651,409,900
29 Jan 202413.6913.8613.4813.8013.801,366,400
26 Jan 202414.0114.2913.7413.8513.851,328,600
25 Jan 202414.7214.8713.9613.9713.971,567,700
24 Jan 202415.2515.2614.1714.7214.724,157,600
23 Jan 202414.7815.3714.3515.1115.113,057,200
22 Jan 202415.4615.4814.1214.5714.572,811,000
19 Jan 202417.2217.2315.3015.3815.384,666,100
18 Jan 202417.6217.6416.5417.2217.222,715,500
17 Jan 202416.8917.7016.8817.5017.504,096,500
16 Jan 202416.1018.2016.0117.4517.455,962,100
12 Jan 202416.0216.5315.7716.0616.066,256,700
11 Jan 202416.4016.8315.8616.0816.085,922,800
10 Jan 202412.8517.9012.8516.6516.6518,133,800
09 Jan 202412.2512.7811.9012.6612.662,686,600
08 Jan 202412.6413.1212.4912.7712.772,669,800
05 Jan 202413.3713.8712.5712.6412.643,567,400
04 Jan 202414.4014.4412.5713.5013.505,325,000
03 Jan 202415.5315.8314.0714.3214.326,829,500
02 Jan 202416.1616.8315.6515.7115.718,542,400
29 Dec 202316.0016.9615.8816.5716.5717,427,400
28 Dec 202315.1216.4014.9016.0816.082,761,600
27 Dec 202314.8015.6514.7315.0815.082,042,000
26 Dec 202314.3014.9114.3014.7614.76712,000
22 Dec 202314.3214.3213.9314.2514.25588,300
21 Dec 202313.8514.0713.6614.0614.06473,700
20 Dec 202313.8914.2013.4113.6713.67605,200
19 Dec 202313.5014.0213.4513.9613.96566,400
18 Dec 202313.4013.7413.0513.3113.31555,700
15 Dec 202313.8314.0913.0513.3113.311,528,700
14 Dec 202313.0714.0413.0713.7113.71975,400
13 Dec 202312.2912.7611.7112.7412.74770,900
12 Dec 202312.7012.7012.0912.2312.23693,000
11 Dec 202313.0013.2312.3112.6912.691,002,800
08 Dec 202312.4213.1612.3513.0413.041,376,400
07 Dec 202311.4012.4911.3212.4512.451,435,600
06 Dec 202311.2111.6611.1211.4011.401,688,200
05 Dec 202311.1911.2010.9111.0311.03786,600
04 Dec 202311.1611.6011.1211.2811.281,101,000
01 Dec 202310.6111.2710.2611.2611.261,498,000
30 Nov 202310.5310.6410.2110.4710.47993,900
29 Nov 202310.4010.8010.3810.6310.631,721,500
28 Nov 202310.6710.6710.1810.2510.25678,700
27 Nov 202310.5510.8110.4310.7410.74730,900
24 Nov 202310.5810.7010.4710.6110.61201,300
22 Nov 202310.6510.8110.5010.5810.58720,800
21 Nov 202310.5210.8510.3310.5610.56746,600
20 Nov 202310.4310.6410.1510.6110.61915,000
17 Nov 20239.8810.469.5410.4310.431,744,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...