EchoStar Corp (E20)
TG
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.7 | 4.24242424242 | 16.5 | 17.1 | 16.5 | 126 | 17.01322742 | DE |
| 4 | 0.5 | 2.99401197605 | 16.7 | 17.1 | 15.5 | 262 | 16.48798855 | DE |
| 12 | 4.2 | 32.3076923077 | 13 | 18.3 | 13 | 544 | 15.79181977 | DE |
| 26 | 5.6 | 48.275862069 | 11.6 | 18.3 | 11.1 | 1439 | 14.18174903 | DE |
| 52 | 0.6 | 3.61445783133 | 16.6 | 18.3 | 9.35 | 1372 | 13.99140285 | DE |
| 156 | 0.6 | 3.61445783133 | 16.6 | 18.3 | 9.35 | 1372 | 13.99140285 | DE |
| 260 | 0.6 | 3.61445783133 | 16.6 | 18.3 | 9.35 | 1372 | 13.99140285 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720470420 | 16.899999 | 0 | 0.00 | 16.899999 | 16.899999 | 16.899999 | 0 |
| 1720211220 | 16.899999 | 0 | 0.00 | 16.899999 | 16.899999 | 16.899999 | 0 |
| 1720124820 | 16.899999 | -0.2 | -1.17 | 16.899999 | 16.899999 | 16.899999 | 35 |
| 1720038420 | 17.1 | 0.6 | 3.64 | 17.1 | 17.1 | 17.1 | 300 |
| 1719952020 | 16.5 | 0.1 | 0.61 | 16.5 | 16.5 | 16.5 | 43 |
| 1719865620 | 16.399999 | -0.1 | -0.61 | 16.399999 | 16.399999 | 16.399999 | 30 |
| 1719606420 | 16.5 | 0.6 | 3.77 | 16.5 | 16.5 | 16.5 | 105 |
| 1719520020 | 15.9 | 0 | 0.00 | 15.9 | 15.9 | 15.9 | 0 |
| 1719433620 | 15.9 | -0.1 | -0.63 | 15.9 | 15.9 | 15.9 | 1 |
| 1719347160 | 16 | 0 | 0.00 | 16 | 16 | 16 | 35 |
| 1719260820 | 16 | -0.1 | -0.62 | 16 | 16 | 16 | 1 |
| 1719001620 | 16.1 | 0.1 | 0.63 | 16.1 | 16.1 | 16.1 | 100 |
| 1718915160 | 16 | 0.3 | 1.91 | 15.5 | 16 | 15.5 | 1343 |
| 1718828820 | 15.7 | -0.6 | -3.68 | 15.7 | 15.7 | 15.7 | 245 |
| 1718742360 | 16.3 | 0.4 | 2.52 | 16.3 | 16.3 | 16.3 | 2 |
| 1718656020 | 15.9 | -1.2 | -7.02 | 16.1 | 16.1 | 15.9 | 252 |
| 1718396820 | 17.1 | 0 | 0.00 | 17.1 | 17.1 | 17.1 | 0 |
| 1718310420 | 17.1 | 0.6 | 3.64 | 17.1 | 17.1 | 17.1 | 1355 |
| 1718224020 | 16.5 | -0.1 | -0.60 | 16.5 | 16.5 | 16.5 | 116 |
| 1718137620 | 16.6 | -0.1 | -0.60 | 16.7 | 16.7 | 16.6 | 233 |
| 1718051220 | 16.7 | -0.6 | -3.47 | 16.7 | 16.7 | 16.7 | 21 |
| 1717792020 | 17.3 | -0.4 | -2.26 | 17.2 | 17.3 | 17.2 | 689 |
| 1717705620 | 17.7 | -0.6 | -3.28 | 18.1 | 18.1 | 17.7 | 273 |
| 1717619220 | 18.3 | 0.7 | 3.98 | 17.899999 | 18.3 | 17.899999 | 227 |
| 1717532820 | 17.6 | 0 | 0.00 | 17.6 | 17.6 | 17.6 | 0 |
| 1717446420 | 17.6 | -0.3 | -1.68 | 17.6 | 17.6 | 17.6 | 42 |
| 1717187220 | 17.899999 | 1.2 | 7.19 | 17.3 | 17.899999 | 17.3 | 1997 |
| 1717100820 | 16.7 | 0 | 0.00 | 16.7 | 16.7 | 16.7 | 0 |
| 1717014420 | 16.7 | -0.2 | -1.18 | 16.7 | 16.7 | 16.7 | 458 |
| 1716928020 | 16.899999 | -0.2 | -1.17 | 17.1 | 17.1 | 16.899999 | 903 |
| 1716841560 | 17.1 | 0.2 | 1.18 | 17.1 | 17.1 | 17.1 | 100 |
| 1716582420 | 16.899999 | 0 | 0.00 | 16.899999 | 16.899999 | 16.899999 | 0 |
| 1716496020 | 16.899999 | 0 | 0.00 | 16.899999 | 16.899999 | 16.899999 | 0 |
| 1716409620 | 16.899999 | 0 | 0.00 | 16.5 | 16.899999 | 16.5 | 675 |
| 1716323160 | 16.899999 | -0.2 | -1.17 | 17.1 | 17.1 | 16.899999 | 165 |
| 1716236760 | 17.1 | 1.2 | 7.55 | 16.1 | 17.1 | 16.1 | 1473 |
| 1715977620 | 15.9 | 0 | 0.00 | 15.9 | 15.9 | 15.9 | 0 |
| 1715891220 | 15.9 | -0.2 | -1.24 | 15.9 | 15.9 | 15.9 | 12 |
| 1715804820 | 16.1 | 1.6 | 11.03 | 15.5 | 16.1 | 15.5 | 908 |
| 1715718360 | 14.5 | 0 | 0.00 | 14.5 | 14.5 | 14.5 | 0 |
| 1715631960 | 14.5 | 0.3 | 2.11 | 14.1 | 14.5 | 14.1 | 44 |
| 1715372820 | 14.2 | -0.1 | -0.70 | 14.1 | 14.2 | 14.1 | 270 |
| 1715286420 | 14.3 | 0.2 | 1.42 | 14.3 | 14.3 | 14.3 | 763 |
| 1715200020 | 14.1 | -1.9 | -11.88 | 16 | 16 | 14 | 1184 |
| 1715113620 | 16 | -0.2 | -1.23 | 16.2 | 16.2 | 16 | 539 |
| 1715027220 | 16.2 | 0 | 0.00 | 16.2 | 16.2 | 16.2 | 0 |
| 1714768020 | 16.2 | 0.7 | 4.52 | 16.1 | 16.2 | 16.1 | 44 |
| 1714681560 | 15.5 | 0.7 | 4.73 | 15.1 | 15.5 | 15.1 | 59 |
| 1714508820 | 14.8 | 0 | 0.00 | 14.8 | 14.8 | 14.8 | 0 |
| 1714422420 | 14.8 | -0.5 | -3.27 | 14.9 | 14.9 | 14.5 | 1777 |
| 1714163220 | 15.3 | 0.5 | 3.38 | 15.1 | 15.3 | 15.1 | 159 |
| 1714076820 | 14.8 | 0 | 0.00 | 14.8 | 14.8 | 14.8 | 0 |
| 1713990420 | 14.8 | 0.9 | 6.47 | 14.8 | 14.8 | 14.8 | 5368 |
| 1713903960 | 13.9 | 0 | 0.00 | 13.9 | 13.9 | 13.9 | 0 |
| 1713817560 | 13.9 | 0.4 | 2.96 | 13.9 | 13.9 | 13.9 | 96 |
| 1713558420 | 13.5 | -0.2 | -1.46 | 13.6 | 13.6 | 13.5 | 98 |
| 1713472020 | 13.7 | 0.7 | 5.38 | 13.4 | 13.7 | 13.4 | 1297 |
| 1713385620 | 13 | 0 | 0.00 | 13 | 13 | 13 | 0 |
| 1713299220 | 13 | -0.4 | -2.99 | 13 | 13 | 13 | 87 |
| 1713212820 | 13.4 | 0 | 0.00 | 13.4 | 13.4 | 13.4 | 0 |
| 1712953620 | 13.4 | 0.2 | 1.52 | 13.5 | 13.5 | 13.2 | 1976 |
| 1712867220 | 13.2 | 0.7 | 5.60 | 13.2 | 13.2 | 13.2 | 40 |
| 1712780760 | 12.5 | 0.1 | 0.81 | 12.4 | 12.5 | 12.4 | 1131 |
| 1712694360 | 12.4 | 0 | 0.00 | 12.4 | 12.4 | 12.4 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
