UTME

UTime Historical Data

Best deals to access real time data!
Ultimate Trader (Monthly)
Monthly Subscription
for only
$80.29
Small Cap Basic
Monthly Subscription
for only
$33.03
Big Cap Pro
Monthly Subscription
for only
$52.04
VAT not included
Company Name Stock Ticker Symbol Market Type
UTime Limited UTME NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
0.02 0.37% 5.44 19:18:52
Open Price Low Price High Price Close Price Prev Close
5.42 5.20 5.43 5.30 5.42
more quote information »

UTME Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week5.565.905.205.50125,580-0.12-2.16%
1 Month6.327.155.206.10165,716-0.88-13.92%
3 Months10.9513.655.2010.06508,580-5.51-50.32%
6 Months11.40107.32995.2023.06672,378-5.96-52.28%
1 Year11.40107.32995.2023.06672,378-5.96-52.28%
3 Years11.40107.32995.2023.06672,378-5.96-52.28%
5 Years11.40107.32995.2023.06672,378-5.96-52.28%

UTME 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 27 2021 5.42 -0.06 -1.09% 5.49 5.65 5.29 206,052
Sep 24 2021 5.48 -0.17 -3.01% 5.62 5.69 5.48 78,129
Sep 23 2021 5.65 0.06 1.07% 5.59 5.85 5.51 89,865
Sep 22 2021 5.59 0.11 2.01% 5.48 5.83 5.4301 105,972
Sep 21 2021 5.48 -0.07 -1.26% 5.56 5.90 5.44 147,883
Sep 20 2021 5.55 -0.45 -7.5% 5.72 5.835 5.54 80,374
Sep 17 2021 6.00 -0.15 -2.44% 6.16 6.16 5.8001 74,952
Sep 16 2021 6.15 0.73 13.47% 5.50 6.36 5.50 306,893
Sep 15 2021 5.42 -0.09 -1.63% 5.52 5.6412 5.36 49,029
Sep 14 2021 5.51 -0.37 -6.29% 5.98 5.98 5.50 205,767
Sep 13 2021 5.88 -0.16 -2.65% 6.04 6.1276 5.81 84,754
Sep 10 2021 6.04 -0.16 -2.58% 6.18 6.19 6.01 152,210
Sep 09 2021 6.20 -0.06 -0.96% 6.10 6.4852 6.04 337,370
Sep 08 2021 6.26 -0.14 -2.19% 6.40 6.44 6.19 120,242
Sep 07 2021 6.40 0.01 0.16% 6.35 6.47 6.2217 144,600
Sep 03 2021 6.39 -0.06 -0.93% 6.46 6.605 6.31 119,832
Sep 02 2021 6.45 -0.15 -2.27% 6.67 6.70 6.42 86,479
Sep 01 2021 6.60 -0.12 -1.79% 6.70 7.15 6.4201 230,746
Aug 31 2021 6.72 0.40 6.33% 6.32 7.09 6.1299 527,450
Aug 30 2021 6.32 0.02 0.32% 6.29 6.5151 6.05 160,865
See More Historical Prices »


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.