UTME

UTime Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
Level 1 Starter
Monthly Subscription
for only
$15.87
VAT not included
Company Name Stock Ticker Symbol Market Type
UTime Limited UTME NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
0.04 1.26% 3.21 16:20:24
Open Price Low Price High Price Close Price Prev Close
3.15 2.95 3.33 3.19 3.17
more quote information »

UTME Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week3.773.842.953.29125,615-0.56-14.85%
1 Month5.175.96992.954.46163,850-1.96-37.91%
3 Months5.526.362.955.08143,041-2.31-41.85%
6 Months50.8375.79992.9512.44569,498-47.62-93.68%
1 Year11.40107.32992.9521.58523,140-8.19-71.84%
3 Years11.40107.32992.9521.58523,140-8.19-71.84%
5 Years11.40107.32992.9521.58523,140-8.19-71.84%

UTME 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Dec 07 2021 3.17 0.00 0.0% 3.20 3.3275 3.14 85,804
Dec 06 2021 3.17 -0.01 -0.31% 3.10 3.23 3.00 111,430
Dec 03 2021 3.18 -0.25 -7.29% 3.45 3.5652 3.00 165,129
Dec 02 2021 3.43 -0.16 -4.46% 3.59 3.64 3.40 230,350
Dec 01 2021 3.59 -0.16 -4.27% 3.77 3.84 3.5703 35,364
Nov 30 2021 3.75 -0.15 -3.85% 3.92 3.92 3.55 77,590
Nov 29 2021 3.90 0.07 1.83% 3.95 4.0008 3.73 93,547
Nov 26 2021 3.83 -0.24 -5.9% 3.92 4.0099 3.64 46,581
Nov 24 2021 4.07 -0.03 -0.73% 4.02 4.29 3.8801 312,892
Nov 23 2021 4.10 -0.04 -0.97% 4.05 4.3028 3.9952 49,060
Nov 22 2021 4.14 -0.25 -5.69% 4.48 4.54 3.8776 150,329
Nov 19 2021 4.39 -0.39 -8.16% 4.84 4.84 4.29 88,728
Nov 18 2021 4.78 -0.17 -3.43% 4.92 5.22 4.65 292,499
Nov 17 2021 4.95 -0.14 -2.75% 5.09 5.10 4.85 92,492
Nov 16 2021 5.09 -0.12 -2.21% 5.07 5.17 5.01 94,258
Nov 15 2021 5.205 -0.01 -0.1% 5.12 5.3299 5.07 88,785
Nov 12 2021 5.21 -0.02 -0.38% 5.19 5.4258 5.01 221,949
Nov 11 2021 5.23 0.07 1.36% 5.16 5.25 5.0601 72,937
Nov 10 2021 5.16 -0.37 -6.69% 5.17 5.9699 5.01 803,423
Nov 09 2021 5.53 0.50 9.94% 4.97 6.10 4.83 1,831,802
Nov 08 2021 5.03 0.07 1.41% 5.03 5.1214 4.9401 36,922
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:20211208 21:38:45