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
1.8200-0.1300 (-6.67%)
At close: 03:56PM EST
1.8100 -0.01 (-0.55%)
After hours: 07:58PM EST
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
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, 20222.27002.28002.07102.14002.140068,800
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
Jan 04, 20222.84002.84002.62002.77002.770078,900
Jan 03, 20222.73002.93002.65002.91502.9150131,900
Dec 31, 20212.99003.02002.65002.67002.6700284,200
Dec 30, 20213.10003.67002.85003.05003.05001,847,700
Dec 29, 20212.33003.53002.20003.39003.39003,689,700
Dec 28, 20212.63002.72002.30002.30002.3000126,800
Dec 27, 20212.79002.79002.60502.63002.630036,700
Dec 23, 20212.77002.94902.70002.79002.7900183,200
Dec 22, 20212.66002.81002.66002.79002.790030,000
Dec 21, 20212.75002.76802.60502.70002.700080,200
Dec 20, 20212.60002.80002.42702.64002.6400120,700
Dec 17, 20212.69002.69002.55002.61002.610038,700
Dec 16, 20212.81002.81002.65002.66002.660024,800
Dec 15, 20212.86002.88002.65002.76202.762053,200
Dec 14, 20212.80002.94002.63002.86002.8600259,000
Dec 13, 20213.00003.04002.72002.75002.750061,000
Dec 10, 20213.05803.10002.92002.93002.930041,600
Dec 09, 20213.16003.20003.04003.06003.060054,500
Dec 08, 20213.15003.33002.95003.25003.2500344,200
Dec 07, 20213.20003.32803.14003.17003.170085,700
Dec 06, 20213.10003.23003.00003.17003.1700111,400
Dec 03, 20213.45003.56503.00003.18003.1800165,000
Dec 02, 20213.60403.64003.40003.43003.4300231,700
Dec 01, 20213.77003.84003.57003.59003.590035,200
Nov 30, 20213.92003.92003.55003.75003.750077,600
Nov 29, 20213.95004.00103.73003.90003.900093,500
Nov 26, 20213.92004.01003.64003.83003.830046,600
Nov 24, 20214.02004.29003.88004.07004.0700312,900
Nov 23, 20214.05004.30303.99504.10004.100049,000
Nov 22, 20214.48004.48003.87804.14004.1400150,300
Nov 19, 20214.78004.78004.29004.39004.390088,700
Nov 18, 20214.92005.22004.65004.78004.7800292,500
Nov 17, 20215.01005.10004.85004.95004.950092,500
Nov 16, 20215.07005.17005.01005.09005.090094,300
Nov 15, 20215.12005.33005.07005.20505.205089,000
Nov 12, 20215.19005.42605.01005.21005.2100221,900
Nov 11, 20215.16005.25005.06005.23005.230072,900
Nov 10, 20215.17005.97005.01005.16005.1600803,500
Nov 09, 20214.97006.10004.83005.53005.53001,835,000
Nov 08, 20215.03005.12104.94005.03005.030036,900
Nov 05, 20215.06005.07004.95004.96004.960035,700
Nov 04, 20215.01905.34004.99005.06005.060095,700
Nov 03, 20215.04005.05204.92205.05005.050046,600
Nov 02, 20215.01005.03004.92005.00005.000035,100
Nov 01, 20214.92005.14004.91005.04005.040073,900
Oct 29, 20215.00005.04004.90004.96004.960040,300
Oct 28, 20214.99005.09004.93004.98004.980057,700
Oct 27, 20215.09005.25004.94004.96004.960067,400
Oct 26, 20215.27005.27005.02005.08005.080050,900
Oct 25, 20215.09005.41004.92005.18005.1800106,500
Oct 22, 20215.20005.20005.06105.10105.101078,000
Oct 21, 20215.35005.44505.28005.36005.360058,200
Oct 20, 20215.38405.57005.35005.41005.410068,600
Oct 19, 20215.41005.50005.28205.40005.400034,100
Oct 18, 20215.49005.69005.34505.40005.400041,800
Oct 15, 20215.55005.68005.46005.49005.490037,600
Oct 14, 20215.52005.79005.50005.63005.630039,400
Oct 13, 20215.60005.65005.40005.56005.560067,200
Oct 12, 20215.49005.60005.32005.58005.5800126,600
Oct 11, 20215.55005.55005.20005.30005.300066,900
Oct 08, 20215.22005.97005.06105.51005.5100207,200
Oct 07, 20215.35005.66005.21005.35005.3500230,800
Oct 06, 20215.06005.20005.02005.04005.040029,700
Oct 05, 20215.27005.28005.05005.19005.190028,300
Oct 04, 20215.10005.38004.91005.28005.2800100,000
Oct 01, 20215.16005.27005.05005.16005.160042,200
Sep 30, 20215.09005.29005.04005.18005.180033,200
Sep 29, 20215.27005.63005.03005.19005.1900353,200
Sep 28, 20215.42005.43005.20005.30005.300074,900
Sep 27, 20215.48005.65005.29005.42005.4200206,800
Sep 24, 20215.69005.69005.48005.48005.480078,100
Sep 23, 20215.59005.85005.51005.65005.650089,900
Sep 22, 20215.48005.83005.43005.59005.5900106,700
Sep 21, 20215.56005.90005.44005.48005.4800147,900
Sep 20, 20215.72005.83505.54005.55005.550080,400
Sep 17, 20216.16006.16005.80006.00006.000075,400
Sep 16, 20215.51006.36005.51006.15006.1500307,300
Sep 15, 20215.52005.64105.36005.42005.420049,000
Sep 14, 20215.80005.96005.50005.51005.5100206,200
Sep 13, 20216.04006.12805.81005.88005.880085,400
Sep 10, 20216.18006.19006.01006.04006.0400152,200
Sep 09, 20216.10006.48506.04006.20006.2000337,400
Sep 08, 20216.40006.44006.19006.26006.2600120,800
Sep 07, 20216.35006.47006.22206.40006.4000144,600
Sep 03, 20216.46006.60506.31006.39006.3900119,900
Sep 02, 20216.67006.70006.42006.45006.450086,500
Sep 01, 20216.70007.15006.42006.60006.6000230,700
Aug 31, 20216.32007.09006.13006.72006.7200527,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement