NasdaqCM - Delayed Quote USD

UTime Limited (WTO)

Compare
0.2145
-0.0165
(-7.14%)
At close: March 4 at 4:00:00 PM EST
0.2095
-0.00
(-2.33%)
After hours: 7:08:03 PM EST
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Mar 4, 20250.22500.23200.20700.21500.2150510,000
Mar 3, 20250.25000.25000.22500.22700.2270248,000
Feb 28, 20250.24200.25000.22800.23300.2330354,500
Feb 27, 20250.26300.26300.24000.24900.2490328,100
Feb 26, 20250.26100.27000.25500.26500.2650267,500
Feb 25, 20250.28000.28000.26100.26200.2620324,900
Feb 24, 20250.27000.28100.26400.27100.2710400,300
Feb 21, 20250.27000.27800.26900.27500.2750309,900
Feb 20, 20250.27500.27500.26100.26900.2690161,100
Feb 19, 20250.27000.28000.26700.27300.2730175,200
Feb 18, 20250.27700.28400.27300.28100.2810192,700
Feb 14, 20250.27900.30000.26500.28000.2800452,300
Feb 13, 20250.28400.28800.27400.28700.2870304,200
Feb 12, 20250.27800.28800.27100.28300.2830211,700
Feb 11, 20250.29000.29900.26500.28200.28201,055,900
Feb 10, 20250.27100.27600.26100.26500.2650395,200
Feb 7, 20250.27100.28300.27100.27200.2720208,500
Feb 6, 20250.28000.29000.27100.27100.2710513,200
Feb 5, 20250.28900.28900.26500.27400.2740314,300
Feb 4, 20250.29500.29500.27300.28800.2880441,700
Feb 3, 20250.28200.28700.26000.27000.2700383,800
Jan 31, 20250.28900.29000.27100.27100.2710594,200
Jan 30, 20250.29700.29700.27100.29000.2900712,000
Jan 29, 20250.30500.30900.29000.29100.2910355,800
Jan 28, 20250.30500.32000.29000.29700.2970392,400
Jan 27, 20250.32100.32100.30000.30500.3050774,100
Jan 24, 20250.30000.31700.28500.30400.3040630,000
Jan 23, 20250.29400.30700.26600.29200.2920371,700
Jan 22, 20250.28500.34000.28500.30200.3020491,800
Jan 21, 20250.30500.32800.28100.28500.2850925,800
Jan 17, 20250.31200.31500.30000.30100.3010280,400
Jan 16, 20250.30000.34500.29700.31200.3120418,100
Jan 15, 20250.30000.32200.29100.32200.3220626,400
Jan 14, 20250.29000.31300.28100.28700.2870811,300
Jan 13, 20250.31500.33000.29000.30500.30501,069,100
Jan 10, 20250.32500.33700.30000.31400.31402,217,200
Jan 8, 20250.36800.36800.32200.33100.33101,033,100
Jan 7, 20250.38500.42800.37400.37900.37901,135,300
Jan 6, 20250.44000.44000.37100.40000.40002,175,900
Jan 3, 20250.37000.43500.36000.41000.41007,519,000
Jan 2, 20250.33800.38000.31000.36000.36002,310,400
Dec 31, 20240.34000.36000.31000.31300.31302,148,400
Dec 30, 20240.32100.32600.29000.31000.3100900,800
Dec 27, 20240.29600.33500.29000.32000.32001,298,900
Dec 26, 20240.29400.30900.28100.30500.3050838,100
Dec 24, 20240.27500.30600.26100.29900.2990796,400
Dec 23, 20240.26900.28700.26000.27500.2750418,700
Dec 20, 20240.27000.29500.26100.27100.2710576,600
Dec 19, 20240.27300.27300.25100.27000.2700476,600
Dec 18, 20240.28000.28200.26500.27000.2700360,400
Dec 17, 20240.29000.29000.25800.28000.2800772,200
Dec 16, 20240.28500.29700.26500.29000.2900810,800
Dec 13, 20240.35000.36600.24500.28000.28003,789,900
Dec 12, 20240.31000.43500.30200.41800.41803,824,700
Dec 11, 20240.32000.32600.30000.31500.3150622,500
Dec 10, 20240.33700.35000.30700.31800.3180766,600
Dec 9, 20240.32500.35900.31600.34700.3470945,900
Dec 6, 20240.32100.33300.31100.32500.3250340,400
Dec 5, 20240.32700.33300.30800.33000.33001,239,500
Dec 4, 20240.35700.38100.31300.33400.33401,801,500
Dec 3, 20240.35100.41000.34200.39000.3900973,700
Dec 2, 20240.35900.36200.34000.35700.3570205,900
Nov 29, 20240.33800.34900.33000.34800.3480155,400
Nov 27, 20240.33100.36000.33000.34100.3410359,600
Nov 26, 20240.33400.34800.33400.34000.3400302,200
Nov 25, 20240.33800.35000.33300.34500.3450432,200
Nov 22, 20240.33700.35000.32600.34700.3470228,900
Nov 21, 20240.33200.34400.32900.33700.3370156,700
Nov 20, 20240.33600.35000.33000.34200.3420362,300
Nov 19, 20240.32700.34100.31000.33600.3360385,900
Nov 18, 20240.32900.34600.32000.33100.3310278,700
Nov 15, 20240.35500.36300.32000.32900.3290399,300
Nov 14, 20240.36000.36000.33000.35500.3550360,800
Nov 13, 20240.38000.38100.34800.36000.3600601,400
Nov 12, 20240.39900.40000.35600.38100.3810918,800
Nov 11, 20240.31700.41600.31700.39800.39804,353,100
Nov 8, 20240.31200.32400.30200.31900.3190715,000
Nov 7, 20240.37300.38600.30000.31300.31301,561,400
Nov 6, 20240.39300.39800.36300.37400.3740450,600
Nov 5, 20240.40000.40100.38000.39300.3930386,900
Nov 4, 20240.42000.42000.39000.39900.3990459,200
Nov 1, 20240.42300.42800.40100.42000.4200380,300
Oct 31, 20240.42600.44000.40100.43600.4360551,900
Oct 30, 20240.43600.43900.42100.43900.4390380,800
Oct 29, 20240.44000.45100.40000.45000.4500369,100
Oct 28, 20240.41400.45500.41400.45000.4500432,100
Oct 25, 20240.45500.45500.42100.42500.4250343,000
Oct 24, 20240.43600.45000.42200.43500.4350424,400
Oct 23, 20240.47000.47000.40800.43900.43901,040,700
Oct 22, 20240.46300.48700.43500.47000.47001,421,300
Oct 21, 20240.43600.43600.41100.42700.42701,108,800
Oct 18, 20240.43000.45100.41900.43000.4300727,800
Oct 17, 20240.42800.46600.42500.44100.4410901,300
Oct 16, 20240.41200.49400.38000.43200.43202,582,500
Oct 15, 20240.42800.43900.41400.42700.4270770,100
Oct 14, 20240.38800.44900.38200.42500.42502,059,300
Oct 11, 20240.39800.40000.38100.38800.3880732,500
Oct 10, 20240.40000.40000.36600.39800.39801,443,900
Oct 9, 20240.38000.38200.36000.36600.3660988,400
Oct 8, 20240.41200.41200.38000.38200.38201,575,800
Oct 7, 20240.42700.42700.40100.40600.40601,327,100
Oct 4, 20240.44000.44900.42000.42800.42801,003,100
Oct 3, 20240.43700.45000.43100.43100.43101,227,900
Oct 2, 20240.45000.46800.43500.44700.44702,117,800
Oct 1, 20240.47900.47900.43300.43300.43301,158,100
Sep 30, 20240.48000.48800.43600.47400.47402,609,900
Sep 27, 20240.50000.51700.47100.47200.47201,499,700
Sep 26, 20240.46500.52000.46300.48800.48803,000,700
Sep 25, 20240.50200.51400.46200.46200.46202,441,200
Sep 24, 20240.52400.55000.50000.52000.52002,672,000
Sep 23, 20240.55000.56400.50200.50800.50801,942,700
Sep 20, 20240.51000.66600.51000.57200.57207,909,800
Sep 19, 20240.51600.55000.51000.52600.52601,831,100
Sep 18, 20240.56000.58800.50000.51000.51002,664,100
Sep 17, 20240.61100.61300.54000.55300.55302,791,100
Sep 16, 20240.63000.74600.56400.61500.61504,164,000
Sep 13, 20240.60100.69400.58300.66000.66006,654,300
Sep 12, 20240.76500.85600.74100.76900.76907,267,400
Sep 11, 2024 1:25 Stock Splits
Sep 11, 20241.09001.11000.75000.78800.78809,151,500
Sep 10, 20241.07501.12501.00001.00001.00005,654,900
Sep 9, 20241.70001.80001.15001.20001.200010,305,920
Sep 6, 20241.50001.72501.37501.65001.65006,075,488
Sep 5, 20241.67501.72501.60001.62501.62504,560,048
Sep 4, 20241.92501.95001.67501.75001.75005,987,060
Sep 3, 20242.17502.25001.87502.05002.050010,069,616
Aug 30, 20242.30002.45001.75001.90001.900015,458,340
Aug 29, 20241.77503.45001.35002.27502.275038,976,360
Aug 28, 202454.500062.25001.37502.12502.125022,976,584
Aug 27, 202454.750056.750050.650055.750055.750024,404
Aug 26, 202455.250055.750050.000052.500052.500019,968
Aug 23, 202457.500059.250047.000055.000055.000027,104
Aug 22, 202444.750055.000043.750054.750054.750025,004
Aug 21, 202439.500045.000038.000045.000045.000016,352
Aug 20, 202440.000040.500035.675036.000036.00009,748
Aug 19, 202443.250043.250039.000040.625040.62505,888
Aug 16, 202439.500043.750035.000043.000043.000019,812
Aug 15, 202436.500042.500035.750040.000040.000016,344
Aug 14, 202435.500037.250032.250036.500036.500010,608
Aug 13, 202434.500036.250033.250035.250035.250010,412
Aug 12, 202429.500037.000029.000036.500036.50008,924
Aug 9, 202431.750031.750029.500030.000030.00002,848
Aug 8, 202429.750033.250026.750032.500032.500019,992
Aug 7, 202427.000031.300025.250029.250029.25005,440
Aug 6, 202427.000029.250025.750026.000026.00003,128
Aug 5, 202427.750030.000023.000027.000027.00007,800
Aug 2, 202432.500033.250028.125031.000031.00004,476
Aug 1, 202432.500034.500030.000033.250033.25007,284
Jul 31, 202432.500035.750029.000031.250031.250021,388
Jul 30, 202427.000031.250026.875031.250031.25008,596
Jul 29, 202426.000028.500025.250027.000027.00005,992
Jul 26, 202424.000026.750024.000026.750026.750011,152
Jul 25, 202423.625025.000020.525024.000024.00006,984
Jul 24, 202422.750025.000020.025023.500023.50004,380
Jul 23, 202420.450024.975018.525023.750023.75008,948
Jul 22, 202420.675022.500020.500020.825020.82503,264
Jul 19, 202423.500024.250020.025021.175021.17503,692
Jul 18, 202424.250025.500022.800024.250024.25005,868
Jul 17, 202423.750027.750022.525024.750024.75007,652
Jul 16, 202423.300024.750023.000024.350024.35005,308
Jul 15, 202427.500028.250022.825023.750023.750017,772
Jul 12, 202425.750028.500024.750027.000027.000013,144
Jul 11, 202423.925026.250023.925025.000025.00005,988
Jul 10, 202423.350025.250022.750023.625023.625010,852
Jul 9, 202421.775026.625021.300022.625022.625013,356
Jul 8, 202420.375022.750019.625021.725021.72507,736
Jul 5, 202420.725021.750019.500020.350020.35004,980
Jul 3, 202419.000021.175018.625020.250020.250010,664
Jul 2, 202418.000019.425016.750018.375018.37503,632
Jul 1, 202417.500019.075016.825017.975017.97503,876
Jun 28, 202417.950018.275016.500017.000017.00002,172
Jun 27, 202417.500017.975016.250017.050017.05003,864
Jun 26, 202416.600019.500016.375017.500017.50007,168
Jun 25, 202419.175020.000015.000016.375016.375012,304
Jun 24, 202414.750019.250014.700018.575018.575018,644
Jun 21, 202413.550015.125013.550014.750014.750023,408
Jun 20, 202413.475014.750012.825013.100013.100023,824
Jun 18, 202412.000013.200012.000012.150012.15004,368
Jun 17, 202412.050012.500012.000012.250012.25002,116
Jun 14, 202412.375012.925011.875012.425012.425013,292
Jun 13, 202412.600012.775011.750011.775011.77502,476
Jun 12, 202414.250014.500012.500012.775012.77509,340
Jun 11, 202414.000014.450013.000013.250013.25004,736
Jun 10, 202413.750014.500013.500013.500013.50002,544
Jun 7, 202414.125014.125013.500013.750013.75004,100
Jun 6, 202414.000014.500013.925014.125014.12504,608
Jun 5, 202413.425014.050013.025013.750013.75007,580
Jun 4, 202414.500015.000011.600013.675013.675017,336
Jun 3, 202412.125014.975011.750013.950013.950012,044
May 31, 202411.000012.125011.000012.125012.12509,700
May 30, 202411.125011.625010.750011.000011.00005,800
May 29, 202411.125011.125010.475010.675010.67508,004
May 28, 202411.150011.650011.025011.275011.275012,656
May 24, 202410.750010.950010.025010.650010.65007,752
May 23, 202410.700011.250010.275010.375010.37503,544
May 22, 202410.975010.975010.050010.250010.250014,464
May 21, 202411.000011.225010.700011.000011.00003,532
May 20, 202410.450011.225010.150010.900010.90006,456
May 17, 202410.550011.250010.050010.500010.500011,380
May 16, 20249.250011.25009.000010.025010.025011,468
May 15, 20248.57509.75008.57509.27509.27505,484
May 14, 20248.35009.45008.35008.85008.850016,660
May 13, 20247.42509.00007.42508.70008.700016,968
May 10, 20248.00008.50005.57507.65007.650040,820
May 9, 20248.42508.42507.70008.02508.02506,328
May 8, 20248.22508.40007.62508.10008.10009,216
May 7, 20246.65008.25006.27508.25008.250024,244
May 6, 20246.75006.75006.37506.47506.47501,024
May 3, 20246.65007.00006.12506.50006.50006,828
May 2, 20246.90006.90006.57506.67506.6750452
May 1, 20247.22507.22506.52506.57506.57502,928
Apr 30, 20246.77507.42506.55006.77506.7750544
Apr 29, 20247.15007.40006.82506.97506.97504,428
Apr 26, 20247.42507.42506.27506.82506.82507,940
Apr 25, 20245.97506.85005.75006.80006.800016,372
Apr 24, 20245.50006.07505.50005.80005.8000992
Apr 23, 20245.95006.25005.80005.97505.97502,832
Apr 22, 20246.00006.20005.75006.05006.05008,464
Apr 19, 20246.07506.47506.00006.00006.00003,700
Apr 18, 20245.97506.25005.62505.75005.75004,872
Apr 17, 20246.17506.25006.00006.02506.02506,200
Apr 16, 20246.50006.67506.00006.07506.07504,460
Apr 15, 20246.35006.97506.35006.97506.97505,528
Apr 12, 20246.75007.12506.12506.55006.550011,012
Apr 11, 20246.80007.50006.27506.95006.950021,032
Apr 10, 20247.50007.50006.07507.00007.000020,984
Apr 9, 20246.75007.75006.02507.50007.500082,092
Apr 8, 20248.75008.87505.40007.50007.50001,175,340
Apr 5, 20245.72505.75004.50004.62504.625015,860
Apr 4, 20245.65005.80005.42505.45005.45004,076
Apr 3, 20245.35005.67505.12505.42505.42502,380
Apr 2, 20245.87506.00005.00005.52505.52501,336
Apr 1, 20245.87506.00005.50005.50005.50001,192
Mar 28, 20245.37505.62505.27505.60005.60001,600
Mar 27, 20245.65005.65005.20005.65005.6500476
Mar 26, 20245.75005.75005.30005.65005.6500808
Mar 25, 20245.50005.60005.37505.40005.4000548
Mar 22, 20245.47505.67505.27505.40005.40001,568
Mar 21, 20245.25005.77505.25005.70005.7000552
Mar 20, 20245.10005.60005.02505.27505.2750900
Mar 19, 20245.77505.77505.12505.25005.25002,144
Mar 18, 20246.05006.05005.50005.50005.50001,160
Mar 15, 20245.50005.75005.47505.75005.7500652
Mar 14, 20245.50005.77505.30005.75005.75001,360
Mar 13, 20245.90005.92505.50005.55005.55001,828
Mar 12, 20245.87505.87505.62505.65005.65002,476
Mar 11, 20246.25006.25005.75006.10006.10001,828
Mar 8, 20245.65006.15005.65006.12506.12502,444
Mar 7, 20245.95006.45005.65005.70005.70001,648
Mar 6, 20246.12506.12505.77505.77505.7750772
Mar 5, 20246.17506.50005.80005.90005.90002,096

Related Tickers