Singapore markets close in 4 hours 54 minutes

EchoStar Corporation (SATS)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
18.30-0.40 (-2.14%)
At close: 04:00PM EST
18.30 0.00 (0.00%)
After hours: 04:01PM EST
Time period:
30 Jan 2022 - 30 Jan 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
30 Jan 202318.6918.9318.0118.3018.30244,500
27 Jan 202318.7019.0718.5918.7018.70116,900
26 Jan 202318.7018.8618.5318.8518.85157,200
25 Jan 202318.1918.7018.0018.6318.63163,700
24 Jan 202318.0018.3217.8418.1918.19248,500
23 Jan 202318.4218.5717.8417.9517.95230,300
20 Jan 202317.7118.6617.3018.4718.47308,500
19 Jan 202317.4217.7517.3617.5817.58204,600
18 Jan 202317.6517.7417.3717.5117.51202,600
17 Jan 202318.0018.0217.6417.6517.65209,700
13 Jan 202317.5618.2617.1518.0718.07311,500
12 Jan 202317.2917.7017.1617.6917.69262,400
11 Jan 202316.5017.3016.4917.2617.26342,800
10 Jan 202316.0616.5215.8716.5016.50253,300
09 Jan 202316.6616.7016.0016.0316.03267,100
06 Jan 202316.4816.8916.4816.6116.61300,300
05 Jan 202316.2916.5516.2016.3516.35277,700
04 Jan 202316.7617.0516.3316.3716.37291,800
03 Jan 202316.9017.0516.5016.7716.77254,500
30 Dec 202216.6016.7816.5016.6816.68242,100
29 Dec 202216.3716.8216.1716.7416.74202,600
28 Dec 202216.6616.9716.2316.3416.34278,200
27 Dec 202216.8716.9416.6816.7216.72217,000
23 Dec 202216.4016.9416.4016.8916.89249,900
22 Dec 202216.2216.4716.0716.4416.44236,200
21 Dec 202216.1116.4115.8416.3516.35232,400
20 Dec 202215.9716.1015.6915.8515.85246,800
19 Dec 202215.9116.1815.6615.8315.83317,100
16 Dec 202215.9216.0415.6915.9515.95527,100
15 Dec 202216.1816.3615.8516.0816.08412,500
14 Dec 202216.1416.5316.1116.3316.33355,100
13 Dec 202216.8217.0116.2116.2516.25378,400
12 Dec 202216.6416.8816.3016.3916.39216,600
09 Dec 202216.4416.9116.3016.6316.63227,700
08 Dec 202216.3616.7716.2816.5416.54342,700
07 Dec 202216.4416.6616.2316.3316.33310,600
06 Dec 202216.5016.6316.0016.3716.37412,900
05 Dec 202216.9017.3516.4316.5916.59434,400
02 Dec 202216.8917.1716.8617.0817.08283,300
01 Dec 202217.3817.8317.0817.1017.10255,700
30 Nov 202217.1917.4716.7617.4017.40368,700
29 Nov 202216.9117.3616.7317.2117.21263,100
28 Nov 202217.3317.3516.9417.0417.04662,700
25 Nov 202217.3917.6816.8617.4417.44146,700
23 Nov 202217.3317.7517.2117.5217.52188,100
22 Nov 202217.4817.7217.2017.3717.37215,800
21 Nov 202217.4917.5817.2017.4317.43215,300
18 Nov 202217.6217.6917.2517.5117.51212,600
17 Nov 202217.2017.4217.0217.3417.34183,500
16 Nov 202217.7418.0017.4017.4717.47231,600
15 Nov 202217.8818.3817.8517.9117.91209,600
14 Nov 202217.7118.0517.6017.8717.87297,500
11 Nov 202217.9418.0217.5617.7017.70254,000
10 Nov 202217.5517.9717.3117.9117.91240,800
09 Nov 202217.5817.5816.9217.2617.26269,100
08 Nov 202217.4818.1817.2717.7817.78324,200
07 Nov 202217.1817.4516.9517.4117.41267,800
04 Nov 202216.4017.1615.7917.1617.16411,500
03 Nov 202218.7818.7816.9117.1117.11547,900
02 Nov 202218.9519.4118.7419.0719.07390,000
01 Nov 202219.1519.2018.7318.9818.98302,600
31 Oct 202218.8118.9218.5518.8718.87267,900
28 Oct 202218.6118.9918.6118.8118.81188,800
27 Oct 202218.6918.9218.3818.5318.53176,300
26 Oct 202218.7118.7918.4618.5018.50157,000
25 Oct 202218.3918.9718.3918.6118.61171,600
24 Oct 202218.3218.5318.0918.4218.42147,600
21 Oct 202217.8418.3317.7018.2918.29194,900
20 Oct 202217.8318.1117.6717.7917.79131,800
19 Oct 202218.0718.1717.6217.7617.76141,600
18 Oct 202218.3318.6418.0818.2018.20128,300
17 Oct 202217.7418.2517.7418.1018.10209,200
14 Oct 202218.3418.4417.5417.5617.56170,700
13 Oct 202217.5718.2217.3218.2018.20220,100
12 Oct 202217.5517.8717.3017.7017.70191,800
11 Oct 202217.4917.7717.3117.5917.59238,900
10 Oct 202217.2017.9517.1817.7017.70209,300
07 Oct 202217.4017.5317.1117.2117.21314,700
06 Oct 202216.7217.6716.6617.6417.64350,300
05 Oct 202216.8316.9616.4816.7216.72118,000
04 Oct 202217.2517.4516.9917.1317.13254,400
03 Oct 202216.7717.3616.6517.2517.25211,900
30 Sept 202216.4616.9316.4416.4716.47296,100
29 Sept 202216.5916.5916.3116.5216.52228,800
28 Sept 202216.1716.9816.1516.8116.81241,200
27 Sept 202216.2116.4315.8416.1816.18345,000
26 Sept 202215.5016.2715.4516.0816.08659,100
23 Sept 202215.8015.8415.2615.4815.48207,600
22 Sept 202216.3416.3415.8415.9615.96258,000
21 Sept 202216.5116.6616.2016.3016.30227,300
20 Sept 202216.7716.9116.4716.5416.54233,900
19 Sept 202216.7117.0316.5916.9516.95219,100
16 Sept 202216.8917.1616.6816.8216.82646,100
15 Sept 202217.0217.4916.7616.9616.96399,500
14 Sept 202217.0117.2016.7917.1417.14334,900
13 Sept 202217.5217.6317.0417.1117.11177,200
12 Sept 202217.7518.1117.6817.9117.91188,300
09 Sept 202217.2717.5417.0617.5417.54183,900
08 Sept 202217.6017.6017.0717.1317.13210,200
07 Sept 202217.7418.2517.5117.7917.79149,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...