UTME

UTime Historical Data

UTME Historical Prices

Date Close Change Change (%) Open High Low Volume
Oct 22 2021 5.1005 -0.26 -4.84% 5.20 5.20 5.0609 77,785
Oct 21 2021 5.36 -0.05 -0.92% 5.36 5.445 5.2801 56,632
Oct 20 2021 5.41 0.01 0.19% 5.42 5.57 5.35 68,101
Oct 19 2021 5.40 0.00 0.0% 5.41 5.50 5.2816 34,083
Oct 18 2021 5.40 -0.09 -1.64% 5.49 5.69 5.345 41,805
Oct 15 2021 5.49 -0.14 -2.49% 5.55 5.68 5.46 37,550
Oct 14 2021 5.63 0.07 1.26% 5.52 5.79 5.50 39,357
Oct 13 2021 5.56 -0.02 -0.36% 5.60 5.65 5.4001 67,179
Oct 12 2021 5.58 0.28 5.28% 5.49 5.60 5.32 125,411
Oct 11 2021 5.30 -0.21 -3.81% 5.55 5.55 5.20 66,810
Oct 08 2021 5.51 0.16 2.99% 5.22 5.97 5.061 207,106
Oct 07 2021 5.35 0.31 6.15% 5.35 5.66 5.21 230,812
Oct 06 2021 5.04 -0.15 -2.89% 5.06 5.20 5.02 28,024
Oct 05 2021 5.19 -0.09 -1.7% 5.27 5.28 5.05 28,325
Oct 04 2021 5.28 0.12 2.33% 5.10 5.3799 4.91 99,989
Oct 01 2021 5.16 -0.02 -0.39% 5.16 5.27 5.05 42,186
Sep 30 2021 5.18 -0.01 -0.19% 5.09 5.29 5.04 32,905
Sep 29 2021 5.19 -0.11 -2.08% 5.27 5.63 5.03 353,217
Sep 28 2021 5.30 -0.12 -2.21% 5.42 5.43 5.20 74,897
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 06 2021 6.39 0.00 +0.00% 6.46 6.605 6.31 0
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
Aug 27 2021 6.30 0.23 3.79% 6.13 6.3835 6.01 354,630
Aug 26 2021 6.07 0.00 0.0% 5.97 6.73 5.83 370,259
Aug 25 2021 6.07 -0.11 -1.78% 6.19 6.43 5.90 440,097
Aug 24 2021 6.18 0.69 12.57% 5.50 6.70 5.41 659,488
Aug 23 2021 5.49 0.15 2.81% 5.58 5.58 5.30 249,515
Aug 20 2021 5.34 -0.29 -5.15% 5.50 5.60 5.33 146,338
Aug 19 2021 5.63 -0.30 -5.06% 5.91 5.99 5.20 583,097
Aug 18 2021 5.93 0.30 5.33% 5.74 6.08 5.44 217,094
Aug 17 2021 5.63 -0.26 -4.41% 5.84 5.8799 5.59 177,512
Aug 16 2021 5.89 -0.61 -9.38% 6.44 6.44 5.80 154,089
Aug 13 2021 6.50 -0.36 -5.25% 6.73 6.95 6.45 167,490
Aug 12 2021 6.86 -0.14 -2.0% 7.00 7.13 6.8101 75,969
Aug 11 2021 7.00 -0.31 -4.24% 7.17 7.29 6.91 139,195
Aug 10 2021 7.31 -0.03 -0.41% 7.55 7.55 7.0818 108,908
Aug 09 2021 7.34 0.20 2.8% 7.16 7.4765 6.9027 148,205
Aug 06 2021 7.14 -0.17 -2.33% 7.26 7.37 7.01 127,573
Aug 05 2021 7.31 -0.19 -2.53% 7.27 7.47 7.24 118,041
Aug 04 2021 7.50 -0.31 -3.97% 7.70 7.86 7.36 111,105
Aug 03 2021 7.81 -0.05 -0.64% 7.70 7.9299 7.58 123,709
Aug 02 2021 7.86 0.18 2.34% 7.72 8.30 7.70 299,533
Jul 30 2021 7.68 -0.07 -0.9% 7.96 7.99 7.55 103,939
Jul 29 2021 7.75 -0.05 -0.64% 7.71 7.96 7.47 117,150
Jul 28 2021 7.80 0.20 2.63% 7.39 8.245 7.39 285,620
Jul 27 2021 7.60 -0.56 -6.86% 8.24 8.24 7.37 365,900


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.