Skip to main content

UTime Limited - Ordinary Shares (NQ: WTO )

0.7431 +0.1531 (+25.95%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 24, 2024 0.5899 0.7700 0.5884 0.7431 465,745 +0.15(+25.95%)
Jun 21, 2024 0.5420 0.6050 0.5420 0.5900 585,160 +0.07(+12.62%)
Jun 20, 2024 0.5390 0.5900 0.5130 0.5239 595,419 +0.04(+7.84%)
Jun 18, 2024 0.4800 0.5280 0.4800 0.4858 109,161 -0.00(-0.86%)
Jun 17, 2024 0.4820 0.5001 0.4800 0.4900 47,104 -0.01(-1.39%)
Jun 14, 2024 0.5000 0.5170 0.4746 0.4969 332,360 +0.03(+5.57%)
Jun 13, 2024 0.5040 0.5110 0.4700 0.4707 61,952 -0.04(-7.96%)
Jun 12, 2024 0.5700 0.5798 0.5000 0.5114 233,504 -0.02(-3.58%)
Jun 11, 2024 0.5600 0.5775 0.5200 0.5304 118,072 -0.01(-1.78%)
Jun 10, 2024 0.5500 0.5800 0.5400 0.5400 62,628 -0.01(-1.84%)
Jun 07, 2024 0.5650 0.5650 0.5400 0.5501 102,548 -0.01(-2.64%)
Jun 06, 2024 0.5597 0.5800 0.5570 0.5650 115,161 +0.01(+2.69%)
Jun 05, 2024 0.5370 0.5622 0.5210 0.5502 189,469 +0.00(+0.66%)
Jun 04, 2024 0.5800 0.6000 0.4637 0.5466 433,351 -0.01(-2.04%)
Jun 03, 2024 0.4850 0.5989 0.4700 0.5580 300,928 +0.07(+15.05%)
May 31, 2024 0.4400 0.4850 0.4400 0.4850 242,495 +0.04(+10.23%)
May 30, 2024 0.4450 0.4650 0.4300 0.4400 145,005 +0.01(+3.00%)
May 29, 2024 0.4452 0.4452 0.4193 0.4272 200,137 -0.02(-5.26%)
May 28, 2024 0.4459 0.4655 0.4410 0.4509 316,395 +0.03(+5.92%)
May 24, 2024 0.4300 0.4380 0.4010 0.4257 193,844 +0.01(+2.50%)
May 23, 2024 0.4277 0.4500 0.4110 0.4153 88,602 +0.01(+1.42%)
May 22, 2024 0.4400 0.4393 0.4019 0.4095 361,353 -0.03(-7.00%)
May 21, 2024 0.4400 0.4490 0.4280 0.4403 87,865 +0.00(+1.10%)
May 20, 2024 0.4200 0.4490 0.4062 0.4355 161,533 +0.02(+3.69%)
May 17, 2024 0.4200 0.4499 0.4020 0.4200 284,502 +0.02(+4.74%)
May 16, 2024 0.3697 0.4500 0.3601 0.4010 286,640 +0.03(+8.03%)
May 15, 2024 0.3434 0.3900 0.3434 0.3712 133,400 +0.02(+4.86%)
May 14, 2024 0.3300 0.3777 0.3339 0.3540 416,227 +0.01(+1.69%)
May 13, 2024 0.3000 0.3600 0.2972 0.3481 424,067 +0.04(+13.61%)
May 10, 2024 0.3200 0.3400 0.2232 0.3064 1,020,542 -0.01(-4.40%)
May 09, 2024 0.3371 0.3371 0.3080 0.3205 158,237 -0.00(-1.02%)
May 08, 2024 0.3293 0.3360 0.3050 0.3238 229,939 -0.01(-1.76%)
May 07, 2024 0.2660 0.3296 0.2510 0.3296 600,207 +0.07(+27.26%)
May 06, 2024 0.2700 0.2701 0.2551 0.2590 25,597 -0.00(-0.38%)
May 03, 2024 0.2661 0.2795 0.2452 0.2600 170,730 -0.01(-2.77%)
May 02, 2024 0.2761 0.2761 0.2628 0.2674 10,873 +0.00(+1.79%)
May 01, 2024 0.2890 0.2890 0.2612 0.2627 73,177 -0.01(-3.06%)
Apr 30, 2024 0.2705 0.2968 0.2620 0.2710 13,581 -0.01(-2.69%)
Apr 29, 2024 0.2856 0.2964 0.2731 0.2785 110,934 +0.01(+2.01%)
Apr 26, 2024 0.2967 0.2968 0.2514 0.2730 198,511 +0.00(+0.37%)
Apr 25, 2024 0.2400 0.2740 0.2300 0.2720 409,344 +0.04(+17.34%)
Apr 24, 2024 0.2200 0.2430 0.2200 0.2318 24,773 -0.01(-3.01%)
Apr 23, 2024 0.2400 0.2500 0.2320 0.2390 70,325 -0.00(-1.04%)
Apr 22, 2024 0.2401 0.2480 0.2300 0.2415 209,827 +0.00(+0.58%)
Apr 19, 2024 0.2426 0.2590 0.2401 0.2401 92,450 +0.01(+4.39%)
Apr 18, 2024 0.2391 0.2500 0.2250 0.2300 121,768 -0.01(-4.56%)
Apr 17, 2024 0.2500 0.2500 0.2400 0.2410 155,190 -0.00(-0.86%)
Apr 16, 2024 0.2600 0.2665 0.2400 0.2431 111,192 -0.04(-12.87%)
Apr 15, 2024 0.2538 0.2790 0.2538 0.2790 138,165 +0.02(+6.65%)
Apr 12, 2024 0.2697 0.2850 0.2446 0.2616 275,316 -0.02(-5.90%)
Apr 11, 2024 0.2700 0.3000 0.2510 0.2780 523,961 -0.00(-0.71%)
Apr 10, 2024 0.3000 0.3000 0.2428 0.2800 518,833 -0.02(-6.54%)
Apr 09, 2024 0.2696 0.3100 0.2413 0.2996 2,049,031 -0.00(-0.13%)
Apr 08, 2024 0.3500 0.3550 0.2160 0.3000 29,344,544 +0.11(+62.16%)
Apr 05, 2024 0.2289 0.2300 0.1800 0.1850 396,531 -0.03(-15.14%)
Apr 04, 2024 0.2263 0.2320 0.2167 0.2180 101,876 +0.00(+0.46%)
Apr 03, 2024 0.2142 0.2270 0.2050 0.2170 59,221 -0.00(-1.59%)
Apr 02, 2024 0.2350 0.2399 0.2000 0.2205 33,402 +0.00(+0.23%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.