Singapore markets open in 6 hours 50 minutes

EchoStar Corporation (SATS)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
24.15-0.39 (-1.59%)
At close: 4:00PM EDT
24.15 0.00 (0.00%)
After hours: 04:01PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
22 Oct 202124.4024.5123.9024.1524.15359,600
21 Oct 202125.2025.3824.4324.5424.54260,600
20 Oct 202125.0325.6824.9925.2125.21478,700
19 Oct 202124.9724.9924.4524.9724.97350,500
18 Oct 202125.2725.2724.6524.7424.74290,100
15 Oct 202125.8626.2925.2825.4325.43336,000
14 Oct 202125.8726.2525.6125.8125.81351,700
13 Oct 202125.6125.7324.9725.5425.54406,900
12 Oct 202125.6026.0125.3925.6225.62277,900
11 Oct 202125.6625.8325.3125.6225.62207,800
08 Oct 202125.9426.0225.4625.5525.55190,900
07 Oct 202126.0826.1625.7525.9925.99324,200
06 Oct 202125.6026.0325.1225.9225.92298,800
05 Oct 202125.8826.1425.4025.9225.92498,500
04 Oct 202125.2726.0425.2725.7525.75493,500
01 Oct 202125.7925.9025.0425.3325.33334,600
30 Sep 202125.6825.9525.3925.5125.51487,800
29 Sep 202125.6925.9825.3525.6425.64344,400
28 Sep 202125.9226.1225.4725.6825.68313,000
27 Sep 202126.5426.5425.7825.8325.83405,200
24 Sep 202126.0026.3125.9125.9725.97236,200
23 Sep 202126.1526.4026.0326.0726.07252,100
22 Sep 202125.9526.3025.9326.0326.03294,500
21 Sep 202126.0726.2625.5225.8325.83383,500
20 Sep 202125.3626.0825.3025.9725.97500,400
17 Sep 202124.5926.2624.4326.1226.121,906,700
16 Sep 202124.9425.1624.2224.6824.68347,100
15 Sep 202125.0325.1524.6524.8124.81431,700
14 Sep 202126.0326.0324.6424.8024.80256,100
13 Sep 202125.6826.0525.3725.8925.89287,400
10 Sep 202125.9926.3225.4225.4725.47278,300
09 Sep 202125.9026.2425.6326.0226.02349,500
08 Sep 202126.3026.3825.9426.0026.00236,800
07 Sep 202126.2526.3725.9326.2926.29267,200
03 Sep 202127.1227.2026.2626.2826.28219,400
02 Sep 202127.0627.3926.9227.1527.15232,200
01 Sep 202127.1227.1426.6026.9426.94392,200
31 Aug 202126.5027.2426.1427.0027.00759,500
30 Aug 202127.0627.4126.1726.4226.42403,800
27 Aug 202125.9427.0425.5226.9426.94744,200
26 Aug 202125.6125.9825.5125.8425.84446,300
25 Aug 202125.2425.9025.2425.6625.66398,700
24 Aug 202125.0825.3724.9525.2925.29361,900
23 Aug 202124.3825.0224.3224.9924.99365,500
20 Aug 202123.6524.3923.6424.1624.16426,800
19 Aug 202124.5124.5923.6323.7423.74434,500
18 Aug 202124.5825.3124.5824.7124.71369,800
17 Aug 202124.8424.9324.5224.7024.70530,200
16 Aug 202125.3325.4124.7625.1725.17374,900
13 Aug 202126.0026.0025.4225.4325.43259,900
12 Aug 202126.7826.8025.8925.9225.92463,400
11 Aug 202126.6326.7526.0126.6626.66574,700
10 Aug 202125.1626.6824.9426.6326.63723,400
09 Aug 202125.2525.2524.2525.1225.12736,800
06 Aug 202124.8025.2524.4424.9224.92768,600
05 Aug 202124.0124.8423.9124.7924.79551,900
04 Aug 202124.0724.2423.5323.9223.92615,300
03 Aug 202123.4024.2522.9524.1424.14892,600
02 Aug 202122.3823.0622.3722.7522.75618,100
30 Jul 202122.0922.4822.0922.3022.30335,700
29 Jul 202122.4022.6222.1422.2422.24299,700
28 Jul 202122.4022.6021.9322.2422.24298,900
27 Jul 202122.5022.6722.0522.3622.36311,700
26 Jul 202122.4322.8522.4322.7322.73234,400
23 Jul 202122.4122.5822.1722.3722.37286,700
22 Jul 202122.8422.9022.2522.3622.36312,500
21 Jul 202122.5023.0622.4622.9022.90735,200
20 Jul 202121.5222.5321.4422.3522.35539,300
19 Jul 202121.9922.1521.3221.5521.55696,400
16 Jul 202122.6122.9522.1322.3322.33700,100
15 Jul 202122.8123.0222.3622.5422.54950,400
14 Jul 202123.4423.7022.9322.9622.96313,800
13 Jul 202123.5323.6023.0123.4023.40448,200
12 Jul 202123.5323.6723.2123.5823.58469,800
09 Jul 202123.1323.8223.1023.7423.74426,100
08 Jul 202123.1823.3522.7522.9722.97552,700
07 Jul 202123.7223.8823.1223.5523.55553,500
06 Jul 202124.1024.2023.3223.7423.74406,700
02 Jul 202124.3224.4123.7424.2724.27471,100
01 Jul 202124.5324.6724.1424.4924.49421,900
30 Jun 202124.4324.7523.7824.2924.291,028,900
29 Jun 202125.1125.2724.3124.5724.57711,600
28 Jun 202126.4526.4624.5724.9824.981,235,700
25 Jun 202127.0827.3626.3326.5626.565,560,400
24 Jun 202126.7127.1626.5727.1027.10400,600
23 Jun 202127.0027.1626.4426.6526.65404,600
22 Jun 202126.9627.0426.5926.9426.94453,500
21 Jun 202126.9827.5326.7926.9226.92564,600
18 Jun 202126.2727.0626.1526.9026.901,266,700
17 Jun 202126.5027.3826.3726.6226.621,343,500
16 Jun 202126.4026.7426.0526.6626.66549,700
15 Jun 202126.3226.6426.1226.5626.56375,400
14 Jun 202126.9526.9526.2026.3426.34442,700
11 Jun 202127.2327.3526.9627.0127.01301,200
10 Jun 202126.9027.3626.8027.1427.14523,500
09 Jun 202126.8027.0126.3026.7926.79342,800
08 Jun 202126.9827.1326.3626.7926.79336,700
07 Jun 202127.6927.8027.0627.0627.06283,900
04 Jun 202127.9128.0627.4327.5127.51262,000
03 Jun 202127.6727.9427.1427.8827.88464,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...