UTME

UTime Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Pro
Monthly Subscription
for only
$49.05
DDE w/Realtime (Monthly)
Monthly Subscription
for only
$34.10
VAT not included
Company Name Stock Ticker Symbol Market Type
UTime Limited UTME NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
-8.80 -19.47% 36.39 13:31:11
Open Price Low Price High Price Close Price Prev Close
45.20 35.88 45.84 45.19
more quote information »

UTME Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week46.2160.708635.8850.42316,457-9.82-21.25%
1 Month11.40107.329911.4062.241,755,32024.99219.21%
3 Months11.40107.329911.4062.241,755,32024.99219.21%
6 Months11.40107.329911.4062.241,755,32024.99219.21%
1 Year11.40107.329911.4062.241,755,32024.99219.21%
3 Years11.40107.329911.4062.241,755,32024.99219.21%
5 Years11.40107.329911.4062.241,755,32024.99219.21%

UTME 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Apr 16 2021 45.19 -2.22 -4.68% 47.40 47.8931 44.50 65,787
Apr 15 2021 47.41 -4.63 -8.9% 50.30 51.96 47.29 84,852
Apr 14 2021 52.04 -1.96 -3.63% 57.64 60.7086 51.10 244,698
Apr 13 2021 54.00 4.57 9.25% 50.50 55.19 47.00 300,354
Apr 12 2021 49.43 0.38 0.77% 46.21 59.26 44.10 886,596
Apr 09 2021 49.05 6.75 15.96% 46.54 67.00 45.73 3,960,719
Apr 08 2021 42.30 -39.87 -48.52% 67.00 71.49 41.03 1,500,704
Apr 07 2021 82.17 43.17 110.69% 54.00 107.3299 53.6554 7,050,928
See More Historical Prices ยป
Your Recent History
NASDAQ
UTME
UTime
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20210419 17:47:34