UTime Limited (WTO)
NASDAQ
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.0385 | 19.25 | 0.2 | 0.2484 | 0.1839 | 179138 | 0.20639921 | CS |
| 4 | -0.0315 | -11.6666666667 | 0.27 | 0.2812 | 0.18 | 266766 | 0.23028237 | CS |
| 12 | -0.0574 | -19.3984454208 | 0.2959 | 0.4387 | 0.18 | 697425 | 0.32309535 | CS |
| 26 | -0.3115 | -56.6363636364 | 0.55 | 0.5637 | 0.18 | 889013 | 0.37313481 | CS |
| 52 | -5.0115 | -95.4571428571 | 5.25 | 62.25 | 0.18 | 12651650 | 2.07357025 | CS |
| 156 | -15.0115 | -98.4360655738 | 15.25 | 62.25 | 0.18 | 8235219 | 2.12881363 | CS |
| 260 | -15.0115 | -98.4360655738 | 15.25 | 62.25 | 0.18 | 8235219 | 2.12881363 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742596500 | 0.2369 | 0.0119 | 5.29 | 0.225 | 0.2486 | 0.2126 | 270074 |
| 1742510100 | 0.225 | 0.015 | 7.14 | 0.211 | 0.225 | 0.1997 | 168752 |
| 1742423700 | 0.21 | 0.0109 | 5.47 | 0.199 | 0.2189 | 0.199 | 155975 |
| 1742337300 | 0.1991 | -0.0084 | -4.05 | 0.2033 | 0.2074 | 0.196 | 154572 |
| 1742250900 | 0.2075 | 0.018185 | 9.61 | 0.1911 | 0.2086 | 0.1839 | 254633 |
| 1741991700 | 0.189315 | -0.008685 | -4.39 | 0.2 | 0.2032 | 0.186 | 167119 |
| 1741905300 | 0.198 | -0.0023 | -1.15 | 0.2024 | 0.2073 | 0.1901 | 261281 |
| 1741818900 | 0.2003 | -0.0074 | -3.56 | 0.21 | 0.21 | 0.1969 | 150079 |
| 1741732500 | 0.2077 | -0.0043 | -2.03 | 0.227 | 0.227 | 0.18 | 440852 |
| 1741646100 | 0.212 | -0.0222 | -9.48 | 0.234 | 0.2341 | 0.2043 | 316797 |
| 1741390500 | 0.2342 | -0.003 | -1.26 | 0.2372 | 0.24 | 0.2279 | 237496 |
| 1741304100 | 0.2372 | 0.0145 | 6.51 | 0.23 | 0.2372 | 0.22 | 226875 |
| 1741217700 | 0.2227 | 0.0082 | 3.82 | 0.2193 | 0.235 | 0.215 | 125928 |
| 1741131300 | 0.2145 | -0.0123 | -5.42 | 0.225 | 0.231799 | 0.207 | 510046 |
| 1741044900 | 0.2268 | -0.0066 | -2.83 | 0.25 | 0.25 | 0.225 | 247967 |
| 1740785700 | 0.2334 | -0.0156 | -6.27 | 0.2415 | 0.2501 | 0.2278 | 353503 |
| 1740699300 | 0.249 | -0.016 | -6.04 | 0.2627 | 0.2627 | 0.24 | 328050 |
| 1740612900 | 0.265 | 0.0026 | 0.99 | 0.2611 | 0.2701 | 0.2551 | 267502 |
| 1740526500 | 0.2624 | -0.0086 | -3.17 | 0.2732 | 0.28 | 0.2611 | 324428 |
| 1740440100 | 0.271 | -0.0038 | -1.38 | 0.27 | 0.2812 | 0.2635 | 400263 |
| 1740180900 | 0.2748 | 0.0058 | 2.16 | 0.27 | 0.2777 | 0.2688999 | 308871 |
| 1740094500 | 0.269 | -0.0036 | -1.32 | 0.272 | 0.2753 | 0.2611 | 160094 |
| 1740008100 | 0.2726 | -0.0084 | -2.99 | 0.27 | 0.280299 | 0.2668 | 167583 |
| 1739921700 | 0.281 | 0.0011 | 0.39 | 0.277 | 0.2838 | 0.2741 | 177593 |
| 1739576100 | 0.2799 | -0.0075 | -2.61 | 0.2788 | 0.2998 | 0.2652 | 450239 |
| 1739489700 | 0.2874 | 0.0044001 | 1.55 | 0.2841 | 0.289 | 0.2737 | 302581 |
| 1739403300 | 0.2829999 | 0.0005999 | 0.21 | 0.2775 | 0.2875 | 0.2712 | 210106 |
| 1739316900 | 0.2824 | 0.0172 | 6.49 | 0.29 | 0.2988 | 0.2652 | 1055260 |
| 1739230500 | 0.2652 | -0.0069 | -2.54 | 0.271 | 0.2763 | 0.2606 | 375988 |
| 1738971300 | 0.2721 | 0.001 | 0.37 | 0.2741 | 0.2824999 | 0.2711 | 204135 |
| 1738884900 | 0.2711 | -0.003 | -1.09 | 0.28 | 0.29 | 0.2711 | 510749 |
| 1738798500 | 0.2741 | -0.0141 | -4.89 | 0.2887 | 0.2887 | 0.2645 | 315338 |
| 1738712100 | 0.2882 | 0.0183001 | 6.78 | 0.295 | 0.295 | 0.2733999 | 439460 |
| 1738625700 | 0.2698999 | -0.0012 | -0.44 | 0.2823 | 0.287 | 0.26 | 381778 |
| 1738366500 | 0.2711 | -0.0189 | -6.52 | 0.2876 | 0.2896 | 0.2708 | 580987 |
| 1738280100 | 0.29 | -0.0011 | -0.38 | 0.297 | 0.297 | 0.2711 | 708883 |
| 1738193700 | 0.2911 | -0.0054 | -1.82 | 0.305 | 0.3089 | 0.2895 | 349866 |
| 1738107300 | 0.2965 | -0.0085 | -2.79 | 0.305 | 0.32 | 0.2902 | 392473 |
| 1738020900 | 0.305 | 0.0012 | 0.39 | 0.321 | 0.321 | 0.3 | 765197 |
| 1737761700 | 0.3038 | 0.0018 | 0.60 | 0.3 | 0.317 | 0.2849999 | 624436 |
| 1737675300 | 0.302 | 0 | 0.00 | 0.302 | 0.302 | 0.302 | 0 |
| 1737588900 | 0.302 | 0.0169 | 5.93 | 0.2847 | 0.34 | 0.2847 | 486638 |
| 1737502500 | 0.2851 | -0.016 | -5.31 | 0.305 | 0.3282 | 0.2807 | 916595 |
| 1737156900 | 0.3011 | -0.011 | -3.52 | 0.3027 | 0.315 | 0.3 | 276740 |
| 1737070500 | 0.3121 | -0.0099 | -3.07 | 0.3 | 0.3446 | 0.297 | 418140 |
| 1736984100 | 0.322 | 0.035 | 12.20 | 0.3 | 0.322 | 0.291101 | 620029 |
| 1736897700 | 0.287 | -0.018 | -5.90 | 0.29 | 0.3129 | 0.2805 | 805467 |
| 1736811300 | 0.305 | -0.0091 | -2.90 | 0.315 | 0.33 | 0.29 | 907857 |
| 1736552100 | 0.3141 | -0.0173 | -5.22 | 0.3247 | 0.3369 | 0.2999 | 2138867 |
| 1736379300 | 0.3313999 | -0.0476 | -12.56 | 0.368 | 0.368 | 0.322 | 1030824 |
| 1736292900 | 0.379 | -0.021 | -5.25 | 0.3849 | 0.428 | 0.3736999 | 1130697 |
| 1736206500 | 0.4 | -0.01 | -2.44 | 0.44 | 0.44 | 0.371 | 2161133 |
| 1735947300 | 0.4099999 | 0.0499999 | 13.89 | 0.37 | 0.435 | 0.36 | 7472937 |
| 1735860900 | 0.36 | 0.047 | 15.02 | 0.338 | 0.38 | 0.31 | 2264504 |
| 1735688100 | 0.313 | 0.0026 | 0.84 | 0.34 | 0.36 | 0.3101 | 2148116 |
| 1735601700 | 0.3104 | -0.009599 | -3.00 | 0.3205 | 0.326 | 0.2901 | 891016 |
| 1735342500 | 0.319999 | 0.014999 | 4.92 | 0.2959 | 0.335 | 0.29 | 1296771 |
| 1735256100 | 0.305 | 0.0108 | 3.67 | 0.2937 | 0.3089 | 0.2811 | 838080 |
| 1735077840 | 0.2942 | 0.0189 | 6.87 | 0.275 | 0.3062 | 0.2606 | 796409 |
| 1734996900 | 0.2753 | 0.0042 | 1.55 | 0.2693 | 0.2868 | 0.2601 | 379197 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
