Advertisement
Advertisement
U.S. Markets closed
Advertisement
Advertisement
Advertisement
Advertisement

United Time Technology Co., Ltd. (UTME)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
1.2200-0.0100 (-0.81%)
At close: 04:00PM EDT
1.2800 +0.06 (+4.92%)
After hours: 06:54PM EDT
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 27, 20221.27001.27001.18001.22001.220013,900
May 26, 20221.26001.30001.18001.24001.240018,000
May 25, 20221.22001.22001.16001.21001.210020,200
May 24, 20221.15001.22001.15001.16001.160015,300
May 23, 20221.16001.25001.14001.24001.240024,100
May 20, 20221.12001.19001.12001.16001.160015,200
May 19, 20221.15001.20001.13001.19001.190012,900
May 18, 20221.14001.23001.10001.16001.160053,500
May 17, 20221.19001.24001.17501.18001.180032,300
May 16, 20221.24001.30001.19001.20001.200025,000
May 13, 20221.25001.30001.18001.18001.180027,000
May 12, 20221.28001.28001.19001.20001.200035,900
May 11, 20221.32001.32001.21001.25001.250022,600
May 10, 20221.47001.51001.21001.30001.300051,400
May 09, 20221.50001.54001.40001.40001.400031,000
May 06, 20221.66001.66001.52001.57001.57009,900
May 05, 20221.64001.75001.50001.59001.590026,000
May 04, 20221.55001.65001.55001.60001.600014,000
May 03, 20221.55001.63001.55001.62001.620017,300
May 02, 20221.58001.62001.52001.55001.550010,800
Apr 29, 20221.59101.68901.50001.55001.550031,100
Apr 28, 20221.68001.68001.58001.62001.620015,500
Apr 27, 20221.70001.75001.60001.62001.620031,700
Apr 26, 20221.75001.76601.65001.70001.700022,300
Apr 25, 20221.81001.90001.63001.70001.700067,400
Apr 22, 20221.99001.99001.85001.85001.85008,300
Apr 21, 20221.91002.12001.87001.90001.900026,600
Apr 20, 20222.17002.17001.89002.08002.080036,200
Apr 19, 20222.10002.22002.02102.20002.2000114,100
Apr 18, 20222.34002.38002.09502.10002.100096,000
Apr 14, 20222.44002.53002.34002.34002.34009,500
Apr 13, 20222.51002.52002.43002.47002.470017,900
Apr 12, 20222.47002.60002.31802.47002.470021,700
Apr 11, 20222.35002.51502.23102.41002.410033,600
Apr 08, 20222.52002.56002.40002.40002.400021,100
Apr 07, 20222.48002.55002.40002.53002.530035,300
Apr 06, 20222.48002.55002.40002.48002.480040,100
Apr 05, 20222.47002.59002.39002.52002.520058,000
Apr 04, 20222.42002.60002.39002.48002.480040,300
Apr 01, 20222.47002.60002.43002.46002.460098,800
Mar 31, 20222.41002.54002.35002.45002.450073,100
Mar 30, 20222.56002.65002.38002.49002.4900102,900
Mar 29, 20222.57002.75002.51702.55002.5500173,300
Mar 28, 20222.89003.07002.46002.57002.5700263,100
Mar 25, 20222.97003.06002.80002.99002.9900320,900
Mar 24, 20222.94003.15002.90003.06003.0600309,400
Mar 23, 20222.71003.30002.59002.96002.96001,114,700
Mar 22, 20222.61002.93002.41002.80002.80001,302,200
Mar 21, 20222.75002.94002.12002.78002.780013,865,500
Mar 18, 20221.73002.02001.73001.96001.9600617,700
Mar 17, 20221.80001.92001.72001.75001.750031,100
Mar 16, 20221.70001.80001.63001.77001.770045,700
Mar 15, 20221.66001.74001.61001.63001.630045,000
Mar 14, 20221.95001.95001.65001.69501.6950100,000
Mar 11, 20221.74501.95001.61001.79001.7900143,800
Mar 10, 20221.78001.81001.70001.76001.760025,000
Mar 09, 20221.89001.89001.72001.75001.750021,800
Mar 08, 20221.79001.97101.70001.73001.730047,800
Mar 07, 20221.75001.87001.70001.76001.760040,500
Mar 04, 20221.85001.95001.75001.78001.780037,700
Mar 03, 20222.05002.05001.77001.83001.830058,100
Mar 02, 20222.02002.10001.88001.91001.910057,700
Mar 01, 20221.79001.99001.72001.93001.9300200,500
Feb 28, 20221.77001.85001.70001.72001.720028,100
Feb 25, 20221.72001.80001.62001.76001.760049,900
Feb 24, 20221.67001.80001.60001.75001.750039,600
Feb 23, 20221.84001.94501.75001.80001.800026,600
Feb 22, 20221.94001.94001.78001.82001.820046,600
Feb 18, 20222.03002.12001.90001.91001.910096,300
Feb 17, 20222.21002.35002.02002.05002.0500568,000
Feb 16, 20222.20002.25002.12002.14002.140032,400
Feb 15, 20222.20002.27002.14002.17002.170049,000
Feb 14, 20221.98002.20001.81002.20002.2000178,400
Feb 11, 20222.02002.11801.96002.00002.000024,700
Feb 10, 20222.08002.10002.05002.05002.050031,500
Feb 09, 20222.19002.19002.05702.12002.120031,700
Feb 08, 20222.07002.11001.99002.11002.110018,900
Feb 07, 20222.08002.19702.02002.11002.110076,300
Feb 04, 20222.00002.20501.87002.12002.120082,100
Feb 03, 20222.15002.25001.77002.05002.0500187,100
Feb 02, 20221.77002.30001.77002.08002.08001,145,600
Feb 01, 20221.69001.87001.68001.77001.770034,200
Jan 31, 20221.67001.73401.67001.69001.690021,800
Jan 28, 20221.63001.76801.52001.70001.700031,100
Jan 27, 20221.78201.78601.62001.63001.630032,400
Jan 26, 20221.75001.80001.70001.76001.760016,100
Jan 25, 20221.81001.83001.70001.76201.762031,900
Jan 24, 20221.80001.90001.60001.80001.800077,400
Jan 21, 20221.81101.93001.81001.82001.820032,400
Jan 20, 20221.94002.00001.90001.95001.950025,500
Jan 19, 20221.97002.00501.91001.91001.910021,200
Jan 18, 20222.14002.14001.88002.00002.000079,500
Jan 14, 20222.27002.28002.07102.14002.140070,300
Jan 13, 20222.35002.39902.26002.28002.280083,700
Jan 12, 20222.31002.40002.28002.34002.340036,500
Jan 11, 20222.33002.45002.29002.34002.340055,700
Jan 10, 20222.61002.66002.25002.29002.2900114,500
Jan 07, 20222.57002.78002.55002.64002.6400203,300
Jan 06, 20222.60002.75002.56002.60002.6000109,300
Jan 05, 20222.71002.75502.52702.68002.6800122,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement