NasdaqGS - Delayed Quote USD

EchoStar Corporation (SATS)

14.55 -0.01 (-0.07%)
At close: 4:00 PM EDT
14.65 +0.10 (+0.69%)
After hours: 5:32 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 19, 2024 14.56 14.83 13.52 14.55 14.55 1,330,280
Apr 18, 2024 14.02 14.67 14.02 14.56 14.56 1,829,800
Apr 17, 2024 13.88 14.45 13.88 14.01 14.01 1,128,900
Apr 16, 2024 13.99 14.04 13.49 13.88 13.88 1,186,300
Apr 15, 2024 14.37 14.55 13.96 14.17 14.17 1,060,100
Apr 12, 2024 14.25 14.29 13.88 14.20 14.20 1,375,500
Apr 11, 2024 13.45 14.50 13.32 14.45 14.45 1,460,700
Apr 10, 2024 13.12 13.52 13.00 13.43 13.43 2,018,700
Apr 9, 2024 13.67 13.91 13.57 13.66 13.66 904,100
Apr 8, 2024 13.59 13.81 13.49 13.64 13.64 811,600
Apr 5, 2024 13.19 13.70 13.19 13.30 13.30 1,175,900
Apr 4, 2024 13.89 13.96 13.32 13.51 13.51 1,493,900
Apr 3, 2024 12.70 13.68 12.66 13.59 13.59 1,657,800
Apr 2, 2024 13.74 13.83 13.00 13.04 13.04 1,836,500
Apr 1, 2024 14.25 14.50 13.98 14.04 14.04 1,376,900
Mar 28, 2024 14.07 14.46 13.92 14.25 14.25 1,347,400
Mar 27, 2024 13.00 14.07 12.74 14.01 14.01 1,144,500
Mar 26, 2024 13.74 13.79 12.95 12.95 12.95 1,303,800
Mar 25, 2024 13.72 13.99 13.55 13.65 13.65 858,200
Mar 22, 2024 14.16 14.21 13.48 13.83 13.83 859,100
Mar 21, 2024 13.97 14.27 13.52 14.14 14.14 1,072,700
Mar 20, 2024 12.69 13.89 12.36 13.84 13.84 2,150,400
Mar 19, 2024 12.60 12.97 12.45 12.73 12.73 1,937,900
Mar 18, 2024 13.68 13.68 12.66 12.70 12.70 1,798,000
Mar 15, 2024 14.11 14.25 13.44 13.57 13.57 4,572,300
Mar 14, 2024 15.31 15.40 13.87 14.13 14.13 2,481,700
Mar 13, 2024 15.49 15.64 15.20 15.46 15.46 1,326,100
Mar 12, 2024 15.03 15.43 14.58 15.24 15.24 1,517,000
Mar 11, 2024 13.94 15.42 13.91 15.25 15.25 2,514,000
Mar 8, 2024 13.95 14.00 13.21 13.78 13.78 2,101,700
Mar 7, 2024 13.54 13.95 13.40 13.92 13.92 1,427,300
Mar 6, 2024 13.09 13.61 13.02 13.56 13.56 1,650,900
Mar 5, 2024 13.00 13.89 12.81 13.00 13.00 2,238,200
Mar 4, 2024 12.87 13.17 12.63 13.05 13.05 2,680,100
Mar 1, 2024 11.93 13.70 11.83 13.22 13.22 4,167,600
Feb 29, 2024 13.45 13.63 13.00 13.11 13.11 1,954,200
Feb 28, 2024 12.92 13.26 12.70 13.23 13.23 1,291,000
Feb 27, 2024 12.22 13.18 12.22 13.06 13.06 2,291,300
Feb 26, 2024 12.52 12.97 12.06 12.14 12.14 2,300,300
Feb 23, 2024 13.25 13.41 12.54 12.67 12.67 1,543,500
Feb 22, 2024 13.14 13.53 12.90 13.32 13.32 1,358,700
Feb 21, 2024 13.80 13.80 13.33 13.51 13.51 1,898,200
Feb 20, 2024 13.33 14.05 13.33 13.78 13.78 2,161,100
Feb 16, 2024 12.67 13.85 12.40 13.77 13.77 2,184,300
Feb 15, 2024 12.70 12.95 12.37 12.77 12.77 1,391,300
Feb 14, 2024 12.79 12.97 12.54 12.66 12.66 1,676,600
Feb 13, 2024 12.55 13.10 12.26 12.55 12.55 2,238,700
Feb 12, 2024 13.61 13.76 12.98 13.00 13.00 1,376,300
Feb 9, 2024 13.32 14.21 13.22 13.52 13.52 1,340,300
Feb 8, 2024 13.05 13.57 13.05 13.51 13.51 971,300
Feb 7, 2024 13.41 13.62 13.10 13.25 13.25 1,252,700
Feb 6, 2024 13.07 13.46 13.06 13.30 13.30 742,600
Feb 5, 2024 13.18 13.20 12.66 13.11 13.11 1,123,000
Feb 2, 2024 13.19 13.64 12.99 13.41 13.41 874,900
Feb 1, 2024 13.46 13.77 13.25 13.45 13.45 1,067,900
Jan 31, 2024 13.51 14.00 13.35 13.39 13.39 1,315,400
Jan 30, 2024 13.81 13.81 13.30 13.65 13.65 1,409,900
Jan 29, 2024 13.69 13.86 13.48 13.80 13.80 1,366,400
Jan 26, 2024 14.01 14.29 13.74 13.85 13.85 1,328,600
Jan 25, 2024 14.72 14.87 13.96 13.97 13.97 1,567,700
Jan 24, 2024 15.25 15.26 14.17 14.72 14.72 4,157,600
Jan 23, 2024 14.78 15.37 14.35 15.11 15.11 3,057,200
Jan 22, 2024 15.46 15.48 14.12 14.57 14.57 2,811,000
Jan 19, 2024 17.22 17.23 15.30 15.38 15.38 4,666,100
Jan 18, 2024 17.62 17.64 16.54 17.22 17.22 2,715,500
Jan 17, 2024 16.89 17.70 16.88 17.50 17.50 4,096,500
Jan 16, 2024 16.10 18.20 16.01 17.45 17.45 5,962,100
Jan 12, 2024 16.02 16.53 15.77 16.06 16.06 6,256,700
Jan 11, 2024 16.40 16.83 15.86 16.08 16.08 5,922,800
Jan 10, 2024 12.85 17.90 12.85 16.65 16.65 18,133,800
Jan 9, 2024 12.25 12.78 11.90 12.66 12.66 2,686,600
Jan 8, 2024 12.64 13.12 12.49 12.77 12.77 2,669,800
Jan 5, 2024 13.37 13.87 12.57 12.64 12.64 3,567,400
Jan 4, 2024 14.40 14.44 12.57 13.50 13.50 5,325,000
Jan 3, 2024 15.53 15.83 14.07 14.32 14.32 6,829,500
Jan 2, 2024 16.16 16.83 15.65 15.71 15.71 8,542,400
Dec 29, 2023 16.00 16.96 15.88 16.57 16.57 17,427,400
Dec 28, 2023 15.12 16.40 14.90 16.08 16.08 2,761,600
Dec 27, 2023 14.80 15.65 14.73 15.08 15.08 2,042,000
Dec 26, 2023 14.30 14.91 14.30 14.76 14.76 712,000
Dec 22, 2023 14.32 14.32 13.93 14.25 14.25 588,300
Dec 21, 2023 13.85 14.07 13.66 14.06 14.06 473,700
Dec 20, 2023 13.89 14.20 13.41 13.67 13.67 605,200
Dec 19, 2023 13.50 14.02 13.45 13.96 13.96 566,400
Dec 18, 2023 13.40 13.74 13.05 13.31 13.31 555,700
Dec 15, 2023 13.83 14.09 13.05 13.31 13.31 1,528,700
Dec 14, 2023 13.07 14.04 13.07 13.71 13.71 975,400
Dec 13, 2023 12.29 12.76 11.71 12.74 12.74 770,900
Dec 12, 2023 12.70 12.70 12.09 12.23 12.23 693,000
Dec 11, 2023 13.00 13.23 12.31 12.69 12.69 1,002,800
Dec 8, 2023 12.42 13.16 12.35 13.04 13.04 1,376,400
Dec 7, 2023 11.40 12.49 11.32 12.45 12.45 1,435,600
Dec 6, 2023 11.21 11.66 11.12 11.40 11.40 1,688,200
Dec 5, 2023 11.19 11.20 10.91 11.03 11.03 786,600
Dec 4, 2023 11.16 11.60 11.12 11.28 11.28 1,101,000
Dec 1, 2023 10.61 11.27 10.26 11.26 11.26 1,498,000
Nov 30, 2023 10.53 10.64 10.21 10.47 10.47 993,900
Nov 29, 2023 10.40 10.80 10.38 10.63 10.63 1,721,500
Nov 28, 2023 10.67 10.67 10.18 10.25 10.25 678,700
Nov 27, 2023 10.55 10.81 10.43 10.74 10.74 730,900
Nov 24, 2023 10.58 10.70 10.47 10.61 10.61 201,300
Nov 22, 2023 10.65 10.81 10.50 10.58 10.58 720,800
Nov 21, 2023 10.52 10.85 10.33 10.56 10.56 746,600
Nov 20, 2023 10.43 10.64 10.15 10.61 10.61 915,000
Nov 17, 2023 9.88 10.46 9.54 10.43 10.43 1,744,800
Nov 16, 2023 10.04 10.11 9.53 9.68 9.68 1,452,400
Nov 15, 2023 10.20 10.58 10.00 10.01 10.01 1,440,900
Nov 14, 2023 10.12 10.56 9.84 10.17 10.17 1,328,500
Nov 13, 2023 10.00 10.25 9.64 9.74 9.74 1,065,000
Nov 10, 2023 10.18 10.32 9.71 9.98 9.98 1,388,900
Nov 9, 2023 10.74 10.75 9.71 10.09 10.09 2,250,000
Nov 8, 2023 10.63 10.91 10.16 10.65 10.65 3,654,400
Nov 7, 2023 10.28 11.16 9.81 10.62 10.62 3,848,500
Nov 6, 2023 13.12 13.70 10.40 10.61 10.61 3,294,700
Nov 3, 2023 15.05 15.76 14.95 15.44 15.44 740,700
Nov 2, 2023 14.09 14.87 14.09 14.81 14.81 497,400
Nov 1, 2023 13.88 14.04 13.63 13.88 13.88 396,900
Oct 31, 2023 13.61 13.93 13.57 13.86 13.86 298,200
Oct 30, 2023 13.45 13.80 13.42 13.61 13.61 541,400
Oct 27, 2023 13.83 13.83 13.21 13.27 13.27 377,700
Oct 26, 2023 13.56 14.05 13.55 13.75 13.75 393,400
Oct 25, 2023 13.95 14.06 13.62 13.62 13.62 349,200
Oct 24, 2023 13.78 14.31 13.78 13.96 13.96 523,300
Oct 23, 2023 14.10 14.46 13.64 13.69 13.69 468,900
Oct 20, 2023 14.06 14.51 13.98 14.13 14.13 561,400
Oct 19, 2023 14.48 14.65 13.98 14.07 14.07 515,700
Oct 18, 2023 14.17 14.72 13.98 14.39 14.39 387,200
Oct 17, 2023 14.08 14.46 13.98 14.31 14.31 479,900
Oct 16, 2023 14.43 14.77 14.21 14.22 14.22 482,800
Oct 13, 2023 14.65 14.95 14.29 14.51 14.51 434,800
Oct 12, 2023 14.66 14.96 14.25 14.62 14.62 343,200
Oct 11, 2023 14.63 14.93 14.40 14.50 14.50 315,500
Oct 10, 2023 14.67 15.20 14.62 14.68 14.68 394,800
Oct 9, 2023 14.28 15.01 13.95 14.59 14.59 473,800
Oct 6, 2023 14.71 14.76 14.29 14.35 14.35 236,700
Oct 5, 2023 14.32 15.03 14.03 14.87 14.87 241,000
Oct 4, 2023 14.79 14.84 14.15 14.30 14.30 516,400
Oct 3, 2023 15.90 15.90 14.51 14.73 14.73 381,300
Oct 2, 2023 16.75 16.87 15.99 16.06 16.06 106,900
Sep 29, 2023 17.01 17.32 16.72 16.75 16.75 144,700
Sep 28, 2023 16.47 16.97 16.30 16.94 16.94 134,800
Sep 27, 2023 16.61 16.71 16.15 16.46 16.46 197,900
Sep 26, 2023 17.53 17.58 16.46 16.46 16.46 177,800
Sep 25, 2023 17.79 17.80 17.43 17.66 17.66 137,300
Sep 22, 2023 18.04 18.37 17.82 17.88 17.88 153,500
Sep 21, 2023 18.26 18.34 17.71 18.11 18.11 255,600
Sep 20, 2023 18.78 19.14 18.43 18.45 18.45 118,400
Sep 19, 2023 18.29 19.32 18.29 18.66 18.66 268,300
Sep 18, 2023 18.76 18.76 18.22 18.34 18.34 319,500
Sep 15, 2023 19.47 19.92 18.75 18.78 18.78 616,600
Sep 14, 2023 18.15 19.45 18.15 19.41 19.41 449,300
Sep 13, 2023 17.76 17.98 17.32 17.95 17.95 221,600
Sep 12, 2023 17.73 17.98 17.45 17.79 17.79 223,100
Sep 11, 2023 18.05 18.49 17.71 17.81 17.81 224,400
Sep 8, 2023 17.40 18.27 17.40 18.04 18.04 205,200
Sep 7, 2023 18.40 18.40 17.39 17.53 17.53 525,200
Sep 6, 2023 17.69 18.23 17.33 18.21 18.21 324,500
Sep 5, 2023 17.17 17.96 17.10 17.71 17.71 365,800
Sep 1, 2023 17.64 17.64 17.17 17.28 17.28 216,100
Aug 31, 2023 17.36 17.61 17.27 17.38 17.38 379,500
Aug 30, 2023 17.51 17.61 17.27 17.35 17.35 247,800
Aug 29, 2023 17.31 17.95 17.23 17.55 17.55 229,500
Aug 28, 2023 17.43 17.92 17.33 17.42 17.42 336,000
Aug 25, 2023 18.08 18.53 17.23 17.35 17.35 434,100
Aug 24, 2023 18.28 18.31 17.66 17.98 17.98 329,800
Aug 23, 2023 18.31 18.53 18.17 18.23 18.23 439,300
Aug 22, 2023 18.71 18.81 18.22 18.32 18.32 2,318,900
Aug 21, 2023 19.62 19.62 18.18 18.65 18.65 740,500
Aug 18, 2023 20.14 20.14 19.49 19.64 19.64 683,000
Aug 17, 2023 20.82 21.02 20.12 20.22 20.22 532,300
Aug 16, 2023 22.16 22.48 20.73 20.74 20.74 716,400
Aug 15, 2023 23.09 23.25 22.09 22.20 22.20 832,000
Aug 14, 2023 22.83 23.55 22.74 23.25 23.25 1,610,900
Aug 11, 2023 23.09 23.51 22.66 23.01 23.01 503,600
Aug 10, 2023 23.81 24.32 22.71 23.28 23.28 1,428,100
Aug 9, 2023 24.08 24.80 23.09 23.62 23.62 2,290,000
Aug 8, 2023 21.24 23.90 21.17 23.74 23.74 4,523,900
Aug 7, 2023 20.41 23.86 20.40 23.50 23.50 814,800
Aug 4, 2023 18.90 19.42 18.67 19.38 19.38 241,100
Aug 3, 2023 18.98 19.06 18.75 18.99 18.99 127,400
Aug 2, 2023 19.13 19.13 18.94 19.11 19.11 129,000
Aug 1, 2023 19.41 19.41 19.06 19.24 19.24 162,600
Jul 31, 2023 19.30 19.55 19.25 19.43 19.43 245,400
Jul 28, 2023 19.26 19.30 19.14 19.22 19.22 168,300
Jul 27, 2023 19.19 19.30 18.98 19.09 19.09 543,000
Jul 26, 2023 19.13 19.25 18.80 19.06 19.06 590,900
Jul 25, 2023 19.24 19.28 19.12 19.16 19.16 503,100
Jul 24, 2023 19.12 19.46 19.12 19.27 19.27 147,400
Jul 21, 2023 19.24 19.33 19.06 19.14 19.14 171,300
Jul 20, 2023 19.03 19.22 18.57 19.13 19.13 306,500
Jul 19, 2023 18.90 19.19 18.89 19.02 19.02 262,100
Jul 18, 2023 18.72 19.06 18.72 18.87 18.87 119,800
Jul 17, 2023 18.62 18.81 18.48 18.75 18.75 158,200
Jul 14, 2023 19.14 19.23 18.59 18.70 18.70 283,600
Jul 13, 2023 19.00 19.30 18.97 19.25 19.25 184,400
Jul 12, 2023 18.78 19.03 18.59 18.90 18.90 146,800
Jul 11, 2023 18.40 18.57 18.28 18.55 18.55 149,000
Jul 10, 2023 18.44 18.70 18.26 18.37 18.37 208,300
Jul 7, 2023 17.70 18.68 17.70 18.50 18.50 560,200
Jul 6, 2023 16.93 18.49 16.14 17.66 17.66 1,096,600
Jul 5, 2023 17.14 17.26 16.99 17.07 17.07 112,700
Jul 3, 2023 17.27 17.56 17.20 17.25 17.25 55,000
Jun 30, 2023 17.46 17.46 17.25 17.34 17.34 94,500
Jun 29, 2023 17.19 17.58 17.08 17.35 17.35 170,300
Jun 28, 2023 17.07 17.17 16.99 17.17 17.17 240,400
Jun 27, 2023 17.12 17.29 17.12 17.13 17.13 100,200
Jun 26, 2023 17.00 17.32 17.00 17.11 17.11 78,800
Jun 23, 2023 16.87 17.12 16.87 17.02 17.02 244,900
Jun 22, 2023 16.95 17.06 16.73 17.05 17.05 124,200
Jun 21, 2023 16.97 17.09 16.85 17.00 17.00 121,600
Jun 20, 2023 17.13 17.13 16.83 17.02 17.02 152,900
Jun 16, 2023 17.53 17.53 16.95 17.20 17.20 274,100
Jun 15, 2023 17.31 17.58 17.14 17.48 17.48 141,100
Jun 14, 2023 17.35 17.73 17.17 17.37 17.37 202,700
Jun 13, 2023 17.19 17.50 17.07 17.38 17.38 153,200
Jun 12, 2023 16.97 17.29 16.82 17.21 17.21 138,400
Jun 9, 2023 17.23 17.23 16.89 17.02 17.02 144,800
Jun 8, 2023 17.27 17.47 17.02 17.22 17.22 405,000
Jun 7, 2023 16.96 17.56 16.96 17.35 17.35 157,400
Jun 6, 2023 16.34 16.94 16.31 16.87 16.87 139,900
Jun 5, 2023 16.40 16.50 16.11 16.35 16.35 137,300
Jun 2, 2023 15.76 16.55 15.69 16.50 16.50 205,700
Jun 1, 2023 15.75 15.82 15.40 15.66 15.66 155,300
May 31, 2023 16.15 16.31 15.63 15.77 15.77 211,000
May 30, 2023 16.33 16.40 16.09 16.23 16.23 129,900
May 26, 2023 15.99 16.37 15.99 16.33 16.33 150,200
May 25, 2023 15.99 16.18 15.88 16.03 16.03 146,300
May 24, 2023 16.34 16.34 16.03 16.11 16.11 151,000
May 23, 2023 16.17 16.63 15.78 16.40 16.40 169,500
May 22, 2023 15.95 16.24 15.87 16.14 16.14 153,600
May 19, 2023 16.28 16.41 15.84 15.88 15.88 136,500
May 18, 2023 16.23 16.34 15.83 16.13 16.13 127,700
May 17, 2023 15.94 16.36 15.80 16.33 16.33 190,000
May 16, 2023 15.92 16.04 15.48 15.82 15.82 154,800
May 15, 2023 15.47 16.10 15.45 16.02 16.02 190,500
May 12, 2023 15.38 15.71 15.35 15.46 15.46 145,400
May 11, 2023 15.13 15.63 15.02 15.31 15.31 630,800
May 10, 2023 15.47 15.52 14.97 15.13 15.13 438,400
May 9, 2023 16.02 16.02 14.67 15.30 15.30 256,400
May 8, 2023 16.26 16.26 15.65 15.84 15.84 221,700
May 5, 2023 16.29 16.45 15.70 16.08 16.08 197,600
May 4, 2023 16.15 16.18 15.81 16.01 16.01 216,800
May 3, 2023 16.84 16.84 16.24 16.25 16.25 162,700
May 2, 2023 16.84 16.84 16.32 16.62 16.62 191,300
May 1, 2023 17.03 17.38 16.85 16.94 16.94 114,900
Apr 28, 2023 17.23 17.35 16.95 17.07 17.07 143,200
Apr 27, 2023 17.06 17.22 16.85 17.16 17.16 142,300
Apr 26, 2023 16.86 17.11 16.74 16.89 16.89 138,100
Apr 25, 2023 17.32 17.42 16.89 16.93 16.93 165,800
Apr 24, 2023 17.27 17.62 17.20 17.40 17.40 113,600
Apr 21, 2023 17.16 17.39 17.16 17.24 17.24 122,900
Apr 20, 2023 17.28 17.34 16.91 17.19 17.19 164,900

Related Tickers

VSAT Viasat, Inc.
15.83
+1.93%
 
CRDO Credo Technology Group Holding Ltd
16.92
-5.95%
 
CMTL Comtech Telecommunications Corp.
1.8500
-1.33%
 
ETL.PA Eutelsat Group
3.7620
-2.23%
 
TSAT Telesat Corporation
7.65
+3.87%
 
PWFL PowerFleet, Inc.
3.9900
-1.72%
 
ADTN ADTRAN Holdings, Inc.
4.6900
-0.85%
 
INFN Infinera Corporation
4.7200
+1.29%
 
JNPR Juniper Networks, Inc.
36.06
-0.28%
 
ERIC Telefonaktiebolaget LM Ericsson (publ)
5.10
+0.79%