Unlock stock picks and a broker-level newsfeed that powers Wall Street.

NasdaqCM - Nasdaq Real Time Price USD

UTime Limited (WTO)

Compare
1.5300
-0.2700
(-15.00%)
At close: April 17 at 4:00:01 PM EDT
1.4600
-0.07
(-4.58%)
After hours: April 17 at 5:30:29 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 17, 20251.72001.75001.46001.53001.5300117,900
Apr 16, 20251.68002.00001.63001.76301.7630212,800
Apr 15, 20251.80001.83001.57001.60001.600063,500
Apr 14, 20251.63001.94001.58701.79001.7900228,200
Apr 11, 20251.24002.34001.18102.15002.15001,191,000
Apr 10, 20251.28001.34001.18201.33001.330022,400
Apr 9, 20251.32001.35001.20001.35001.350024,700
Apr 8, 20251.25001.33001.17401.23001.230053,300
Apr 7, 20251.14001.30101.06001.22501.225082,900
Apr 4, 20251.25001.30101.14801.17001.170035,300
Apr 3, 20251.38001.39001.25001.30001.300055,300
Apr 2, 20251.42001.50001.35001.42001.4200135,600
Apr 1, 20251.62001.63001.35001.42001.420053,800
Mar 31, 2025 1:10 Stock Splits
Mar 31, 20251.46001.66101.37001.58001.5800158,800
Mar 28, 20251.50001.55001.40001.51001.510061,340
Mar 27, 20251.61001.69001.52001.65001.650050,970
Mar 26, 20251.85001.85001.52001.62001.6200224,820
Mar 25, 20252.40002.40002.00002.07002.070043,420
Mar 24, 20252.30002.40002.26002.35002.350025,670
Mar 21, 20252.25002.49002.13002.37002.370027,150
Mar 20, 20252.05002.25002.00002.25002.250017,000
Mar 19, 20251.99002.19001.99002.10002.100015,620
Mar 18, 20252.03002.07001.96001.99001.990015,460
Mar 17, 20251.91002.09001.84002.08002.080025,460
Mar 14, 20252.00002.03001.86001.89001.890016,710
Mar 13, 20252.02002.07001.90001.98001.980026,250
Mar 12, 20252.10002.10001.97002.00002.000015,100
Mar 11, 20252.27002.27001.80002.08002.080044,100
Mar 10, 20252.30002.40002.04002.12002.120032,030
Mar 7, 20252.37002.40002.28002.34002.340023,750
Mar 6, 20252.30002.37002.20002.37002.370022,940
Mar 5, 20252.17002.35002.15002.23002.230012,640
Mar 4, 20252.25002.32002.07002.15002.150051,310
Mar 3, 20252.50002.50002.25002.27002.270024,800
Feb 28, 20252.42002.50002.28002.33002.330035,450
Feb 27, 20252.63002.63002.40002.49002.490032,810
Feb 26, 20252.61002.70002.55002.65002.650026,750
Feb 25, 20252.80002.80002.61002.62002.620032,490
Feb 24, 20252.70002.81002.64002.71002.710040,030
Feb 21, 20252.70002.78002.69002.75002.750030,990
Feb 20, 20252.75002.75002.61002.69002.690016,110
Feb 19, 20252.70002.80002.67002.73002.730017,520
Feb 18, 20252.77002.84002.73002.81002.810019,270
Feb 14, 20252.79003.00002.65002.80002.800045,230
Feb 13, 20252.84002.88002.74002.87002.870030,420
Feb 12, 20252.78002.88002.71002.83002.830021,170
Feb 11, 20252.90002.99002.65002.82002.8200105,590
Feb 10, 20252.71002.76002.61002.65002.650039,520
Feb 7, 20252.71002.83002.71002.72002.720020,850
Feb 6, 20252.80002.90002.71002.71002.710051,320
Feb 5, 20252.89002.89002.65002.74002.740031,430
Feb 4, 20252.95002.95002.73002.88002.880044,170
Feb 3, 20252.82002.87002.60002.70002.700038,380
Jan 31, 20252.89002.90002.71002.71002.710059,270
Jan 30, 20252.97002.97002.71002.90002.900071,200
Jan 29, 20253.05003.09002.90002.91002.910035,580
Jan 28, 20253.05003.20002.90002.97002.970039,240
Jan 27, 20253.21003.21003.00003.05003.050077,410
Jan 24, 20253.00003.17002.85003.04003.040063,000
Jan 23, 20252.94003.07002.66002.92002.920037,170
Jan 22, 20252.85003.40002.85003.02003.020049,180
Jan 21, 20253.05003.28002.81002.85002.850092,580
Jan 17, 20253.12003.15003.00003.01003.010028,040
Jan 16, 20253.00003.45002.97003.12003.120041,810
Jan 15, 20253.00003.22002.91003.22003.220062,640
Jan 14, 20252.90003.13002.81002.87002.870081,130
Jan 13, 20253.15003.30002.90003.05003.0500106,910
Jan 10, 20253.25003.37003.00003.14003.1400221,720
Jan 8, 20253.68003.68003.22003.31003.3100103,310
Jan 7, 20253.85004.28003.74003.79003.7900113,530
Jan 6, 20254.40004.40003.71004.00004.0000217,590
Jan 3, 20253.70004.35003.60004.10004.1000751,900
Jan 2, 20253.38003.80003.10003.60003.6000231,040
Dec 31, 20243.40003.60003.10003.13003.1300214,840
Dec 30, 20243.21003.26002.90003.10003.100090,080
Dec 27, 20242.96003.35002.90003.20003.2000129,890
Dec 26, 20242.94003.09002.81003.05003.050083,810
Dec 24, 20242.75003.06002.61002.99002.990079,640
Dec 23, 20242.69002.87002.60002.75002.750041,870
Dec 20, 20242.70002.95002.61002.71002.710057,660
Dec 19, 20242.73002.73002.51002.70002.700047,660
Dec 18, 20242.80002.82002.65002.70002.700036,040
Dec 17, 20242.90002.90002.58002.80002.800077,220
Dec 16, 20242.85002.97002.65002.90002.900081,080
Dec 13, 20243.50003.66002.45002.80002.8000378,990
Dec 12, 20243.10004.35003.02004.18004.1800382,470
Dec 11, 20243.20003.26003.00003.15003.150062,250
Dec 10, 20243.37003.50003.07003.18003.180076,660
Dec 9, 20243.25003.59003.16003.47003.470094,590
Dec 6, 20243.21003.33003.11003.25003.250034,040
Dec 5, 20243.27003.33003.08003.30003.3000123,950
Dec 4, 20243.57003.81003.13003.34003.3400180,150
Dec 3, 20243.51004.10003.42003.90003.900097,370
Dec 2, 20243.59003.62003.40003.57003.570020,590
Nov 29, 20243.38003.49003.30003.48003.480015,540
Nov 27, 20243.31003.60003.30003.41003.410035,960
Nov 26, 20243.34003.48003.34003.40003.400030,220
Nov 25, 20243.38003.50003.33003.45003.450043,220
Nov 22, 20243.37003.50003.26003.47003.470022,890
Nov 21, 20243.32003.44003.29003.37003.370015,670
Nov 20, 20243.36003.50003.30003.42003.420036,230
Nov 19, 20243.27003.41003.10003.36003.360038,590
Nov 18, 20243.29003.46003.20003.31003.310027,730
Nov 15, 20243.55003.63003.20003.29003.290039,930
Nov 14, 20243.60003.60003.30003.55003.550036,080
Nov 13, 20243.80003.81003.48003.60003.600060,140
Nov 12, 20243.99004.00003.56003.81003.810091,880
Nov 11, 20243.17004.16003.17003.98003.9800435,310
Nov 8, 20243.12003.24003.02003.19003.190071,500
Nov 7, 20243.73003.86003.00003.13003.1300156,140
Nov 6, 20243.93003.98003.63003.74003.740045,060
Nov 5, 20244.00004.01003.80003.93003.930038,690
Nov 4, 20244.20004.20003.90003.99003.990045,920
Nov 1, 20244.23004.28004.01004.20004.200038,030
Oct 31, 20244.26004.40004.01004.36004.360055,190
Oct 30, 20244.36004.39004.21004.39004.390038,080
Oct 29, 20244.40004.51004.00004.50004.500036,910
Oct 28, 20244.14004.55004.14004.50004.500043,210
Oct 25, 20244.55004.55004.21004.25004.250034,300
Oct 24, 20244.36004.50004.22004.35004.350042,440
Oct 23, 20244.70004.70004.08004.39004.3900104,070
Oct 22, 20244.63004.87004.35004.70004.7000142,130
Oct 21, 20244.36004.36004.11004.27004.2700110,880
Oct 18, 20244.30004.51004.19004.30004.300072,780
Oct 17, 20244.28004.66004.25004.41004.410090,130
Oct 16, 20244.12004.94003.80004.32004.3200258,250
Oct 15, 20244.28004.39004.14004.27004.270077,010
Oct 14, 20243.88004.49003.82004.25004.2500205,930
Oct 11, 20243.98004.00003.81003.88003.880073,250
Oct 10, 20244.00004.00003.66003.98003.9800144,390
Oct 9, 20243.80003.82003.60003.66003.660098,840
Oct 8, 20244.12004.12003.80003.82003.8200157,580
Oct 7, 20244.27004.27004.01004.06004.0600132,710
Oct 4, 20244.40004.49004.20004.28004.2800100,310
Oct 3, 20244.37004.50004.31004.31004.3100122,790
Oct 2, 20244.50004.68004.35004.47004.4700211,780
Oct 1, 20244.79004.79004.33004.33004.3300115,810
Sep 30, 20244.80004.88004.36004.74004.7400260,990
Sep 27, 20245.00005.17004.71004.72004.7200149,970
Sep 26, 20244.65005.20004.63004.88004.8800300,070
Sep 25, 20245.02005.14004.62004.62004.6200244,120
Sep 24, 20245.24005.50005.00005.20005.2000267,200
Sep 23, 20245.50005.64005.02005.08005.0800194,270
Sep 20, 20245.10006.66005.10005.72005.7200790,980
Sep 19, 20245.16005.50005.10005.26005.2600183,110
Sep 18, 20245.60005.88005.00005.10005.1000266,410
Sep 17, 20246.11006.13005.40005.53005.5300279,110
Sep 16, 20246.30007.46005.64006.15006.1500416,400
Sep 13, 20246.01006.94005.83006.60006.6000665,430
Sep 12, 20247.65008.56007.41007.69007.6900723,060
Sep 11, 2024 1:25 Stock Splits
Sep 11, 202410.900011.10007.50007.88007.8800915,150
Sep 10, 202410.750011.250010.000010.000010.0000565,490
Sep 9, 202417.000018.000011.500012.000012.00001,030,592
Sep 6, 202415.000017.250013.750016.500016.5000607,549
Sep 5, 202416.750017.250016.000016.250016.2500456,005
Sep 4, 202419.250019.500016.750017.500017.5000598,706
Sep 3, 202421.750022.500018.750020.500020.50001,006,962
Aug 30, 202423.000024.500017.500019.000019.00001,545,834
Aug 29, 202417.750034.500013.500022.750022.75003,897,636
Aug 28, 2024545.0000622.500013.750021.250021.25002,297,658
Aug 27, 2024547.5000567.5000506.5000557.5000557.50002,440
Aug 26, 2024552.5000557.5000500.0000525.0000525.00001,997
Aug 23, 2024575.0000592.5000470.0000550.0000550.00002,710
Aug 22, 2024447.5000550.0000437.5000547.5000547.50002,500
Aug 21, 2024395.0000450.0000380.0000450.0000450.00001,635
Aug 20, 2024400.0000405.0000356.7500360.0000360.0000975
Aug 19, 2024432.5000432.5000390.0000406.2500406.2500589
Aug 16, 2024395.0000437.5000350.0000430.0000430.00001,981
Aug 15, 2024365.0000425.0000357.5000400.0000400.00001,634
Aug 14, 2024355.0000372.5000322.5000365.0000365.00001,061
Aug 13, 2024345.0000362.5000332.5000352.5000352.50001,041
Aug 12, 2024295.0000370.0000290.0000365.0000365.0000892
Aug 9, 2024317.5000317.5000295.0000300.0000300.0000285
Aug 8, 2024297.5000332.5000267.5000325.0000325.00001,999
Aug 7, 2024270.0000313.0000252.5000292.5000292.5000544
Aug 6, 2024270.0000292.5000257.5000260.0000260.0000313
Aug 5, 2024277.5000300.0000230.0000270.0000270.0000780
Aug 2, 2024325.0000332.5000281.2500310.0000310.0000448
Aug 1, 2024325.0000345.0000300.0000332.5000332.5000728
Jul 31, 2024325.0000357.5000290.0000312.5000312.50002,139
Jul 30, 2024270.0000312.5000268.7500312.5000312.5000860
Jul 29, 2024260.0000285.0000252.5000270.0000270.0000599
Jul 26, 2024240.0000267.5000240.0000267.5000267.50001,115
Jul 25, 2024236.2500250.0000205.2500240.0000240.0000698
Jul 24, 2024227.5000250.0000200.2500235.0000235.0000438
Jul 23, 2024204.5000249.7500185.2500237.5000237.5000895
Jul 22, 2024206.7500225.0000205.0000208.2500208.2500326
Jul 19, 2024235.0000242.5000200.2500211.7500211.7500369
Jul 18, 2024242.5000255.0000228.0000242.5000242.5000587
Jul 17, 2024237.5000277.5000225.2500247.5000247.5000765
Jul 16, 2024233.0000247.5000230.0000243.5000243.5000531
Jul 15, 2024275.0000282.5000228.2500237.5000237.50001,777
Jul 12, 2024257.5000285.0000247.5000270.0000270.00001,314
Jul 11, 2024239.2500262.5000239.2500250.0000250.0000599
Jul 10, 2024233.5000252.5000227.5000236.2500236.25001,085
Jul 9, 2024217.7500266.2500213.0000226.2500226.25001,336
Jul 8, 2024203.7500227.5000196.2500217.2500217.2500774
Jul 5, 2024207.2500217.5000195.0000203.5000203.5000498
Jul 3, 2024190.0000211.7500186.2500202.5000202.50001,066
Jul 2, 2024180.0000194.2500167.5000183.7500183.7500363
Jul 1, 2024175.0000190.7500168.2500179.7500179.7500388
Jun 28, 2024179.5000182.7500165.0000170.0000170.0000217
Jun 27, 2024175.0000179.7500162.5000170.5000170.5000386
Jun 26, 2024166.0000195.0000163.7500175.0000175.0000717
Jun 25, 2024191.7500200.0000150.0000163.7500163.75001,117
Jun 24, 2024147.5000192.5000147.0000185.7500185.75001,864
Jun 21, 2024135.5000151.2500135.5000147.5000147.50002,250
Jun 20, 2024134.7500147.5000128.2500131.0000131.00002,382
Jun 18, 2024120.0000132.0000120.0000121.5000121.5000437
Jun 17, 2024120.5000125.0000120.0000122.5000122.5000212
Jun 14, 2024123.7500129.2500118.7500124.2500124.25001,329
Jun 13, 2024126.0000127.7500117.5000117.7500117.7500248
Jun 12, 2024142.5000145.0000125.0000127.7500127.7500934
Jun 11, 2024140.0000144.5000130.0000132.5000132.5000474
Jun 10, 2024137.5000145.0000135.0000135.0000135.0000250
Jun 7, 2024141.2500141.2500135.0000137.5000137.5000410
Jun 6, 2024140.0000145.0000139.2500141.2500141.2500461
Jun 5, 2024134.2500140.5000130.2500137.5000137.5000758
Jun 4, 2024145.0000150.0000116.0000136.7500136.75001,734
Jun 3, 2024121.2500149.7500117.5000139.5000139.50001,204
May 31, 2024110.0000121.2500110.0000121.2500121.2500970
May 30, 2024111.2500116.2500107.5000110.0000110.0000580
May 29, 2024111.2500111.2500104.7500106.7500106.7500800
May 28, 2024111.5000116.5000110.2500112.7500112.75001,266
May 24, 2024107.5000109.5000100.2500106.5000106.5000775
May 23, 2024107.0000112.5000102.7500103.7500103.7500354
May 22, 2024109.7500109.7500100.5000102.5000102.50001,446
May 21, 2024110.0000112.2500107.0000110.0000110.0000353
May 20, 2024104.5000112.2500101.5000109.0000109.0000646
May 17, 2024105.5000112.5000100.5000105.0000105.00001,138
May 16, 202492.5000112.500090.0000100.2500100.25001,147
May 15, 202485.750097.500085.750092.750092.7500548
May 14, 202483.500094.500083.500088.500088.50001,666
May 13, 202474.250090.000074.250087.000087.00001,697
May 10, 202480.000085.000055.750076.500076.50004,082
May 9, 202484.250084.250077.000080.250080.2500633
May 8, 202482.250084.000076.250081.000081.0000922
May 7, 202466.500082.500062.750082.500082.50002,424
May 6, 202467.500067.500063.750064.750064.7500102
May 3, 202466.500070.000061.250065.000065.0000683
May 2, 202469.000069.000065.750066.750066.750045
May 1, 202472.250072.250065.250065.750065.7500293
Apr 30, 202467.750074.250065.500067.750067.750054
Apr 29, 202471.500074.000068.250069.750069.7500443
Apr 26, 202474.250074.250062.750068.250068.2500794
Apr 25, 202459.750068.500057.500068.000068.00001,637
Apr 24, 202455.000060.750055.000058.000058.000099
Apr 23, 202459.500062.500058.000059.750059.7500283
Apr 22, 202460.000062.000057.500060.500060.5000846
Apr 19, 202460.750064.750060.000060.000060.0000370
Apr 18, 202459.750062.500056.250057.500057.5000487

Related Tickers

RIME Algorhythm Holdings, Inc.
2.3300
-4.12%
 
WLDS Wearable Devices Ltd.
1.9000
+8.57%
 
AXIL AXIL Brands, Inc.
6.08
-0.28%
 
LPL LG Display Co., Ltd.
2.7800
+1.09%
 
6758.T Sony Group Corporation
3,466.00
+0.81%
 
EATG.ST EatGood Sweden AB (Publ)
0.4600
-2.13%
 
MOBO Mobile Lads Corp.
0.0001
0.00%
 
034220.KS LG Display Co., Ltd.
8,160.00
+1.24%
 
6952.T Casio Computer Co.,Ltd.
1,127.00
+1.49%
 
KOSS Koss Corporation
4.6000
+7.73%