Dark

UTME
UTime Limited
stock NASDAQ

Inactive

Sep 1, 2023

0.4780USD-1.423%(-0.0069)63,302

Pre-market

Dec 31, 1969 7:00:00 PM EST

0.00USD-100.000%(-0.48)0

After-hours

Dec 31, 1969 7:00:00 PM EST

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2023-09-01	0.488800	0.488800	0.457300	0.478000	-1.423%	63,302	0.000%
2023-08-31	0.476000	0.490000	0.460100	0.484900	-0.859%	41,016	-1.423%
2023-08-30	0.475000	0.489100	0.450100	0.489100	+2.752%	46,756	-2.269%
2023-08-29	0.463600	0.489899	0.450100	0.476000	+1.277%	156,059	+0.420%
2023-08-28	0.473000	0.473000	0.450000	0.470000	+3.297%	58,698	+1.702%
2023-08-25	0.446000	0.466000	0.439900	0.455000	+3.692%	101,595	+5.055%
2023-08-24	0.479900	0.479900	0.420000	0.438800	-7.563%	356,986	+8.933%
2023-08-23	0.480000	0.480000	0.460000	0.474700	+1.000%	71,646	+0.695%
2023-08-22	0.480000	0.495000	0.460000	0.470000	+1.097%	136,139	+1.702%
2023-08-21	0.490000	0.503900	0.460000	0.464900	-8.664%	316,970	+2.818%
2023-08-18	0.520000	0.520000	0.500000	0.509000	-1.927%	75,608	-6.090%
2023-08-17	0.497700	0.529299	0.497700	0.519000	+3.800%	127,016	-7.900%
2023-08-16	0.490100	0.543900	0.483700	0.500000	-1.768%	170,166	-4.400%
2023-08-15	0.515000	0.539700	0.485700	0.509000	-3.962%	336,677	-6.090%
2023-08-14	0.529000	0.540000	0.517800	0.530000	-0.338%	161,689	-9.811%
2023-08-11	0.528000	0.550000	0.510100	0.531800	-0.580%	199,566	-10.117%
2023-08-10	0.530100	0.539000	0.510000	0.534900	+6.980%	164,736	-10.638%
2023-08-09	0.550000	0.550000	0.500000	0.500000	-0.951%	211,680	-4.400%
2023-08-08	0.536000	0.557900	0.400200	0.504800	-7.698%	766,213	-5.309%
2023-08-07	0.540000	0.590000	0.523000	0.546900	+4.490%	758,263	-12.598%
2023-08-04	0.540000	0.728000	0.510100	0.523400	+3.439%	6,078,211	-8.674%
2023-08-03	0.500000	0.540700	0.500000	0.506000	-3.158%	330,659	-5.534%
2023-08-02	0.523500	0.555500	0.520000	0.522500	-1.415%	461,547	-8.517%
2023-08-01	0.536000	0.585500	0.530000	0.530000	-11.615%	1,069,685	-9.811%
2023-07-31	0.480000	0.749900	0.470000	0.599650	+24.667%	7,862,236	-20.287%
2023-07-28	0.480000	0.520000	0.470000	0.481000	-1.434%	346,085	-0.624%
2023-07-27	0.513900	0.560000	0.475100	0.488000	-0.408%	743,287	-2.049%
2023-07-26	0.510000	0.510500	0.461200	0.490000	-5.405%	446,672	-2.449%
2023-07-25	0.570000	0.570900	0.500000	0.518000	-5.267%	515,466	-7.722%
2023-07-24	0.566800	0.630000	0.502700	0.546800	-5.561%	1,486,711	-12.582%
2023-07-21	0.445000	0.589000	0.421800	0.579000	+30.995%	3,432,313	-17.444%
2023-07-20	0.500000	0.529800	0.418000	0.442000	-9.833%	2,452,572	+8.145%
2023-07-19	0.577100	0.589900	0.461000	0.490200	-15.058%	4,126,761	-2.489%
2023-07-18	0.910000	0.930000	0.510000	0.577100	-39.885%	6,888,891	-17.172%
2023-07-17	2.480000	2.480000	0.903000	0.960000	-60.976%	6,602,229	-50.208%
2023-07-14	2.400000	2.640000	2.200000	2.460000	+0.408%	5,115,805	-80.569%
2023-07-13	2.240000	2.699900	1.910100	2.450000	+10.860%	11,698,046	-80.490%
2023-07-12	2.500000	2.520000	1.980000	2.210000	-14.672%	1,410,509	-78.371%
2023-07-11	2.000000	2.830000	1.970000	2.590000	+28.856%	2,193,749	-81.544%
2023-07-10	2.080000	2.080000	1.960000	2.010000	-1.951%	20,618	-76.219%
2023-07-07	2.190000	2.300000	2.050000	2.050000	-5.093%	58,629	-76.683%
2023-07-06	2.300000	2.352000	2.120000	2.160000	-5.677%	60,151	-77.870%
2023-07-05	2.170000	2.450000	2.150000	2.290000	+5.046%	575,456	-79.127%
2023-07-03	2.290000	2.290000	2.160000	2.180000	-4.803%	22,111	-78.073%
2023-06-30	2.240000	2.370000	2.060000	2.290000	+1.327%	332,210	-79.127%
2023-06-29	2.400000	2.400000	2.231100	2.260000	+1.345%	358,138	-78.850%
2023-06-28	2.320100	2.380000	2.220000	2.230000	-6.303%	45,532	-78.565%
2023-06-27	2.350000	2.570000	2.260000	2.380000	+1.277%	550,624	-79.916%
2023-06-26	2.389900	2.590000	2.250000	2.350000	+1.732%	787,549	-79.660%
2023-06-23	2.150000	2.420000	2.130000	2.310000	+7.442%	370,740	-79.307%
2023-06-22	2.310000	2.360000	1.980000	2.150000	-9.283%	172,224	-77.767%
2023-06-21	2.310000	2.470000	2.170000	2.370000	+0.424%	905,506	-79.831%
2023-06-20	2.540000	2.540000	2.180000	2.360000	-7.087%	162,683	-79.746%
2023-06-16	2.280000	2.750000	2.160000	2.540000	+6.723%	1,390,442	-81.181%
2023-06-15	2.440000	3.400000	2.020000	2.380000	+0.422%	5,786,590	-79.916%
2023-06-14	2.360000	2.460000	2.310000	2.370000	+3.043%	430,741	-79.831%
2023-06-13	2.250000	2.420000	2.190000	2.300000	+1.322%	220,636	-79.217%
2023-06-12	2.180000	2.370000	2.160000	2.270000	-0.439%	601,629	-78.943%
2023-06-09	2.470000	2.470000	2.170000	2.280000	-2.979%	757,741	-79.035%
2023-06-08	2.240000	2.400000	2.050000	2.350000	+4.911%	751,738	-79.660%
2023-06-07	2.260000	2.420000	2.050000	2.240000	-3.863%	385,673	-78.661%
2023-06-06	2.200000	2.580000	2.050100	2.330000	+3.097%	2,526,076	-79.485%
2023-06-05	1.950000	2.400000	1.850000	2.260000	+11.881%	1,444,613	-78.850%
2023-06-02	1.810000	2.200000	1.753000	2.020000	+4.124%	562,502	-76.337%
2023-06-01	1.790000	2.100000	1.600000	1.940000	+8.380%	1,004,049	-75.361%
2023-05-31	1.420000	2.060000	1.200000	1.790000	+19.333%	2,155,123	-73.296%
2023-05-30	1.180000	1.700000	1.110000	1.500000	+30.435%	2,458,855	-68.133%
2023-05-26	1.000000	1.209900	1.000000	1.150000	+14.885%	166,687	-58.435%
2023-05-25	0.995000	1.010000	0.995000	1.001000	+0.100%	6,136	-52.248%
2023-05-24	1.000000	1.020000	1.000000	1.000000	0.000%	14,386	-52.200%
2023-05-23	1.040000	1.040000	1.000000	1.000000	-5.660%	18,863	-52.200%
2023-05-22	1.050000	1.070000	0.900000	1.060000	0.000%	174,082	-54.906%
2023-05-19	0.970000	1.060000	0.960100	1.060000	+9.155%	57,840	-54.906%
2023-05-18	0.980000	1.020000	0.940000	0.971100	+0.528%	370,068	-50.777%
2023-05-17	0.974900	0.999900	0.950100	0.966000	+0.594%	362,182	-50.518%
2023-05-16	0.970000	1.009100	0.940000	0.960300	-2.010%	27,339	-50.224%
2023-05-15	1.020000	1.020000	0.925000	0.980000	-4.854%	57,439	-51.224%
2023-05-12	1.100000	1.100000	1.020000	1.030000	-8.036%	53,274	-53.592%
2023-05-11	1.123600	1.150000	1.090000	1.120000	-0.232%	20,933	-57.321%
2023-05-10	1.159000	1.170000	1.100000	1.122600	+1.135%	46,353	-57.420%
2023-05-09	1.170000	1.170000	1.030000	1.110000	-3.478%	42,797	-56.937%
2023-05-08	1.260000	1.308000	1.070000	1.150000	-8.367%	114,544	-58.435%
2023-05-05	1.150000	1.310000	1.120000	1.255000	+7.265%	365,062	-61.912%
2023-05-04	1.130000	1.200000	1.010000	1.170000	-0.847%	161,578	-59.145%
2023-05-03	1.090000	1.300000	1.090000	1.180000	+3.509%	786,900	-59.492%
2023-05-02	1.440000	1.480000	1.050000	1.140000	-48.182%	2,323,179	-58.070%
2023-05-01	0.714000	2.200000	0.670100	2.200000	+223.529%	9,397,200	-78.273%
2023-04-28	0.700100	0.749799	0.650000	0.680000	-5.556%	8,638	-29.706%
2023-04-27	0.740000	0.777000	0.708100	0.720000	-2.214%	6,292	-33.611%
2023-04-26	0.760100	0.765100	0.687600	0.736300	-4.377%	25,602	-35.081%
2023-04-25	0.780000	0.780000	0.760100	0.770000	+1.302%	6,126	-37.922%
2023-04-24	0.760000	0.790000	0.760000	0.760101	-1.286%	5,826	-37.114%
2023-04-21	0.790000	0.790000	0.770000	0.770000	-2.532%	9,405	-37.922%
2023-04-20	0.836900	0.836900	0.790000	0.790000	-2.445%	22,386	-39.494%
2023-04-19	0.817400	0.828500	0.809800	0.809800	-0.111%	2,527	-40.973%
2023-04-18	0.840000	0.850000	0.800100	0.810700	-3.488%	5,664	-41.039%
2023-04-17	0.795400	0.849900	0.795400	0.840000	+2.439%	13,087	-43.095%
2023-04-14	0.800700	0.850000	0.800700	0.820000	-1.014%	13,004	-41.707%
2023-04-13	0.790000	0.829500	0.790000	0.828400	+3.550%	2,630	-42.298%
2023-04-12	0.790000	0.830270	0.790000	0.800000	-0.312%	1,468	-40.250%
2023-04-11	0.847700	0.847700	0.802500	0.802500	+0.312%	1,411	-40.436%
2023-04-10	0.899999	0.899999	0.800000	0.800000	-7.919%	9,479	-40.250%
2023-04-06	0.800000	0.868800	0.800000	0.868800	+8.586%	7,904	-44.982%
2023-04-05	0.820000	0.820100	0.800000	0.800100	-2.427%	26,396	-40.257%
2023-04-04	0.890000	0.890000	0.815500	0.820001	-4.093%	3,320	-41.707%
2023-04-03	0.849700	0.880000	0.822500	0.855000	+4.908%	3,925	-44.094%
2023-03-31	0.820000	0.879999	0.810000	0.815000	-6.009%	5,250	-41.350%
2023-03-30	0.879900	0.879900	0.857300	0.867100	-1.455%	3,632	-44.874%
2023-03-29	0.900000	0.900000	0.820000	0.879900	+5.668%	4,721	-45.676%
2023-03-28	0.821500	0.832700	0.820500	0.832700	+1.363%	2,795	-42.596%
2023-03-27	0.830000	0.830000	0.820000	0.821500	+0.158%	2,295	-41.814%
2023-03-24	0.861100	0.861100	0.820200	0.820200	+0.012%	4,884	-41.722%
2023-03-23	0.810000	0.850000	0.810000	0.820100	-2.031%	7,551	-41.714%
2023-03-22	0.860700	0.899700	0.837000	0.837100	-3.748%	1,327	-42.898%
2023-03-21	0.810000	0.905001	0.810000	0.869700	+7.370%	4,336	-45.039%
2023-03-20	0.830000	0.830000	0.810001	0.810001	-7.347%	1,649	-40.988%
2023-03-17	0.840000	0.880001	0.830000	0.874235	+5.329%	3,920	-45.324%
2023-03-16	0.830200	0.850000	0.830000	0.830001	-3.488%	1,707	-42.410%
2023-03-15	0.940000	0.940000	0.830000	0.860000	-3.749%	1,764	-44.419%
2023-03-14	0.960000	0.960000	0.840000	0.893500	+2.701%	4,099	-46.503%
2023-03-13	0.900200	0.909999	0.850000	0.870000	-4.396%	16,626	-45.057%
2023-03-10	0.900000	1.010000	0.900000	0.910000	-0.011%	4,247	-47.473%
2023-03-09	1.010000	1.010000	0.910001	0.910100	-4.200%	3,151	-47.478%
2023-03-08	0.900900	1.010000	0.900900	0.950000	+1.010%	4,331	-49.684%
2023-03-07	0.930000	0.951600	0.930000	0.940500	-4.711%	1,340	-49.176%
2023-03-06	1.010000	1.020000	0.920000	0.987000	-1.300%	40,413	-51.570%
2023-03-03	0.920101	1.000000	0.910250	1.000000	+7.527%	14,765	-52.200%
2023-03-02	0.910000	0.930900	0.910000	0.930000	+1.639%	9,113	-48.602%
2023-03-01	0.910000	0.930850	0.879901	0.915000	+2.233%	15,945	-47.760%
2023-02-28	0.890000	0.930000	0.857300	0.895016	+1.132%	8,860	-46.593%
2023-02-27	0.866900	0.900000	0.865900	0.885000	+4.081%	1,898	-45.989%
2023-02-24	0.850000	0.875800	0.850000	0.850300	+0.035%	2,324	-43.785%
2023-02-23	0.859400	0.859900	0.850000	0.850000	-1.094%	5,460	-43.765%
2023-02-22	0.883500	0.883500	0.830000	0.859401	+1.309%	5,919	-44.380%
2023-02-21	0.966000	0.966000	0.800800	0.848300	-12.184%	30,347	-43.652%
2023-02-17	0.920000	0.978500	0.920000	0.966000	+1.684%	12,848	-50.518%
2023-02-16	0.950101	0.965000	0.950000	0.950000	-0.980%	7,226	-49.684%
2023-02-15	0.949800	0.979999	0.930000	0.959400	-4.060%	20,410	-50.177%
2023-02-14	1.010000	1.010000	0.951300	1.000000	+2.407%	21,440	-52.200%
2023-02-13	0.990000	0.990000	0.930000	0.976500	+1.719%	12,122	-51.050%
2023-02-10	0.960000	0.990000	0.930000	0.960000	-0.908%	15,225	-50.208%
2023-02-09	1.000000	1.000000	0.960200	0.968800	-5.020%	12,782	-50.661%
2023-02-08	0.940000	1.030000	0.925500	1.020000	+5.579%	31,603	-53.137%
2023-02-07	0.970000	0.980000	0.920100	0.966100	-0.643%	20,665	-50.523%
2023-02-06	0.980500	0.999200	0.960000	0.972349	-0.781%	8,487	-50.841%
2023-02-03	1.030000	1.030000	0.956800	0.980000	-1.010%	8,424	-51.224%
2023-02-02	1.015000	1.021800	0.943900	0.990000	-1.000%	22,253	-51.717%
2023-02-01	1.000000	1.010000	0.984300	1.000000	-0.990%	30,418	-52.200%
2023-01-31	0.960000	1.010000	0.960000	1.010000	-0.980%	25,022	-52.673%
2023-01-30	1.030000	1.045000	0.990000	1.020000	-4.673%	22,720	-53.137%
2023-01-27	1.030000	1.070000	1.025000	1.070000	+4.902%	7,427	-55.327%
2023-01-26	1.020000	1.050000	1.010000	1.020000	-1.449%	11,991	-53.137%
2023-01-25	1.030000	1.040000	1.011700	1.035000	-0.481%	3,571	-53.816%
2023-01-24	1.069900	1.070000	1.010000	1.040000	+1.961%	12,259	-54.038%
2023-01-23	1.070000	1.120000	1.010000	1.020000	-3.937%	17,962	-53.137%
2023-01-20	1.120000	1.120000	1.010100	1.061800	+5.129%	19,069	-54.982%
2023-01-19	1.190000	1.190000	1.010000	1.010000	-9.821%	18,526	-52.673%
2023-01-18	1.150000	1.150000	1.100000	1.120000	0.000%	21,008	-57.321%
2023-01-17	1.060000	1.150000	1.053700	1.120000	+4.673%	11,334	-57.321%
2023-01-13	1.039900	1.080000	1.015000	1.070000	+1.905%	13,503	-55.327%
2023-01-12	1.030000	1.089900	1.030000	1.050000	+1.942%	9,835	-54.476%
2023-01-11	1.100000	1.100000	1.030000	1.030000	-0.866%	8,136	-53.592%
2023-01-10	1.060000	1.100000	1.020000	1.039000	-1.981%	14,637	-53.994%
2023-01-09	1.020000	1.080000	1.020000	1.060000	+6.000%	11,154	-54.906%
2023-01-06	0.940000	1.050000	0.900100	1.000000	+6.383%	28,516	-52.200%
2023-01-05	0.935000	0.954000	0.880000	0.940000	+0.729%	33,052	-49.149%
2023-01-04	0.939900	0.940000	0.880601	0.933200	+0.886%	6,783	-48.778%
2023-01-03	0.951000	0.951000	0.910300	0.925000	+3.641%	12,615	-48.324%
2022-12-30	0.929200	0.929200	0.885000	0.892500	+0.847%	21,766	-46.443%
2022-12-29	0.945000	0.945000	0.830000	0.885000	+1.270%	21,765	-45.989%
2022-12-28	0.942800	0.942800	0.873900	0.873900	-3.702%	17,245	-45.303%
2022-12-27	0.900000	0.950000	0.850000	0.907500	-4.464%	21,395	-47.328%
2022-12-23	0.920000	0.950000	0.850001	0.949900	+3.250%	53,803	-49.679%
2022-12-22	0.870000	0.950000	0.870000	0.920000	+1.099%	44,262	-48.043%
2022-12-21	1.200000	1.250000	0.845700	0.910000	-27.200%	1,390,285	-47.473%
2022-12-20	1.310000	1.310100	1.250000	1.250000	-4.580%	115,462	-61.760%
2022-12-19	1.409800	1.410000	1.250000	1.310000	-9.028%	10,868	-63.511%
2022-12-16	1.500000	1.500000	1.370000	1.440000	+5.109%	1,878	-66.806%
2022-12-15	1.425000	1.490000	1.370000	1.370000	-4.196%	6,049	-65.109%
2022-12-14	1.500000	1.500000	1.430000	1.430000	-2.721%	3,245	-66.573%
2022-12-13	1.550000	1.600000	1.380000	1.470000	-3.922%	136,574	-67.483%
2022-12-12	1.530000	1.570000	1.500000	1.530000	-5.556%	44,466	-68.758%
2022-12-09	1.640000	1.640000	1.500000	1.620000	+3.846%	97,056	-70.494%
2022-12-08	1.590000	1.650000	1.540000	1.560000	-3.704%	41,164	-69.359%
2022-12-07	1.650000	1.650000	1.550000	1.620000	+1.250%	4,764	-70.494%
2022-12-06	1.600000	1.650000	1.550000	1.600000	+0.629%	34,781	-70.125%
2022-12-05	1.600000	1.670000	1.590000	1.590000	-3.049%	17,904	-69.937%
2022-12-02	1.670100	1.750000	1.637500	1.640000	-1.205%	22,605	-70.854%
2022-12-01	1.680000	1.700000	1.640000	1.660000	0.000%	19,798	-71.205%
2022-11-30	1.700000	1.700000	1.360000	1.660000	+1.220%	294,874	-71.205%
2022-11-29	1.750000	1.800000	1.620000	1.640000	-5.202%	282,122	-70.854%
2022-11-28	1.780000	1.850000	1.650000	1.730000	-7.979%	101,129	-72.370%
2022-11-25	1.900000	1.900000	1.750000	1.880000	+3.867%	19,050	-74.574%
2022-11-23	1.795000	1.900000	1.750000	1.810000	+2.841%	57,078	-73.591%
2022-11-22	1.750000	1.830000	1.680000	1.760000	+0.571%	86,467	-72.841%
2022-11-21	1.810000	1.870000	1.710000	1.750000	-6.417%	57,129	-72.686%
2022-11-18	1.850000	1.870000	1.770000	1.870000	+3.315%	18,473	-74.439%
2022-11-17	1.843300	1.843300	1.800100	1.810000	-2.162%	1,068	-73.591%
2022-11-16	1.700000	1.880000	1.700000	1.850000	+5.114%	42,992	-74.162%
2022-11-15	1.940000	1.940000	1.630000	1.760000	-3.825%	404,391	-72.841%
2022-11-14	1.830000	1.950000	1.800000	1.830000	-0.272%	31,875	-73.880%
2022-11-11	1.805000	1.880000	1.760000	1.835000	-0.811%	74,196	-73.951%
2022-11-10	1.795000	1.879300	1.720000	1.850000	+3.933%	66,634	-74.162%
2022-11-09	1.800000	1.900000	1.780000	1.780000	-5.319%	26,765	-73.146%
2022-11-08	1.830000	1.880000	1.800000	1.880000	+1.622%	20,668	-74.574%
2022-11-07	1.820000	1.920000	1.820000	1.850000	-2.632%	27,385	-74.162%
2022-11-04	1.820000	1.900000	1.770000	1.900000	+1.064%	65,609	-74.842%
2022-11-03	1.860000	1.950000	1.820100	1.880000	+2.732%	15,581	-74.574%
2022-11-02	1.750000	1.920000	1.730000	1.830000	+3.390%	99,126	-73.880%
2022-11-01	1.820000	1.880000	1.760000	1.770000	-0.562%	43,387	-72.994%
2022-10-31	1.890000	1.890000	1.780000	1.780000	-1.657%	95,108	-73.146%
2022-10-28	1.780000	1.950000	1.780000	1.810000	0.000%	125,389	-73.591%
2022-10-27	1.840000	1.910000	1.730000	1.810000	+3.429%	395,943	-73.591%
2022-10-26	1.885000	1.980000	1.750000	1.750000	-4.891%	453,689	-72.686%
2022-10-25	1.770000	2.040000	1.770000	1.840000	+1.099%	478,763	-74.022%
2022-10-24	1.720000	1.880000	1.700000	1.820000	+3.409%	241,920	-73.736%
2022-10-21	1.810000	1.895000	1.730000	1.760000	-3.297%	237,762	-72.841%
2022-10-20	1.811000	2.069900	1.780000	1.820000	-1.622%	424,821	-73.736%
2022-10-19	2.010000	2.010000	1.770000	1.850000	-4.639%	384,227	-74.162%
2022-10-18	1.820000	2.090000	1.680000	1.940000	+3.191%	904,901	-75.361%
2022-10-17	1.730000	2.069900	1.651000	1.880000	+8.671%	533,756	-74.574%
2022-10-14	1.820000	1.860000	1.700000	1.730000	-4.945%	126,591	-72.370%
2022-10-13	1.820000	1.870000	1.750000	1.820000	-1.622%	63,546	-73.736%
2022-10-12	1.910000	1.930000	1.780000	1.850000	+4.520%	10,618	-74.162%
2022-10-11	1.940000	1.940000	1.650000	1.770000	-6.842%	114,714	-72.994%
2022-10-10	1.990000	1.990000	1.740000	1.900000	-3.061%	75,663	-74.842%
2022-10-07	1.980000	2.000000	1.750000	1.960000	+3.158%	25,252	-75.612%
2022-10-06	2.020000	2.040000	1.620000	1.900000	-4.523%	524,434	-74.842%
2022-10-05	1.860000	2.070000	1.590000	1.990000	+7.568%	376,510	-75.980%
2022-10-04	2.017300	2.200000	1.640000	1.850000	-8.867%	300,510	-74.162%
2022-10-03	1.870000	2.070000	1.870000	2.030000	+5.729%	14,867	-76.453%
2022-09-30	1.930000	2.050000	1.820100	1.920000	-3.518%	18,557	-75.104%
2022-09-29	1.980000	2.080000	1.820000	1.990000	-2.927%	49,306	-75.980%
2022-09-28	2.080000	2.170000	1.600000	2.050000	-1.442%	161,656	-76.683%
2022-09-27	2.191700	2.390000	1.870000	2.080000	-4.587%	77,049	-77.019%
2022-09-26	1.974700	2.180000	1.974700	2.180000	+3.810%	26,115	-78.073%
2022-09-23	1.960000	2.120000	1.950100	2.100000	+2.439%	10,988	-77.238%
2022-09-22	2.050000	2.090000	1.750000	2.050000	0.000%	13,154	-76.683%
2022-09-21	1.990000	2.100000	1.890000	2.050000	+4.061%	21,968	-76.683%
2022-09-20	1.950000	1.970000	1.785000	1.970000	+1.026%	19,158	-75.736%
2022-09-19	1.820000	1.980000	1.805000	1.950000	+5.331%	14,774	-75.487%
2022-09-16	1.910000	1.990000	1.800100	1.851300	-4.078%	3,249	-74.180%
2022-09-15	2.120000	2.120000	1.830000	1.930000	-7.212%	17,972	-75.233%
2022-09-14	2.019900	2.080000	1.900000	2.080000	+4.000%	26,241	-77.019%
2022-09-13	1.900000	2.130000	1.750000	2.000000	+2.564%	120,567	-76.100%
2022-09-12	1.730000	1.970000	1.730000	1.950000	+11.111%	44,608	-75.487%
2022-09-09	1.700000	1.780000	1.650000	1.755000	-0.847%	20,576	-72.764%
2022-09-08	1.680000	1.800000	1.620000	1.770000	+5.357%	23,674	-72.994%
2022-09-07	1.660000	1.690000	1.544400	1.680000	+7.006%	10,386	-71.548%
2022-09-06	1.640000	1.720000	1.545000	1.570000	-7.647%	19,273	-69.554%
2022-09-02	1.530000	1.720000	1.530000	1.700000	+2.410%	10,268	-71.882%
2022-09-01	1.700000	1.750000	1.550000	1.660000	+9.211%	23,841	-71.205%
2022-08-31	1.646500	1.730000	1.500000	1.520000	-7.879%	18,912	-68.553%
2022-08-30	1.760000	1.850000	1.410000	1.650000	+0.304%	79,104	-71.030%
2022-08-29	1.550000	2.150000	1.550000	1.645000	+2.492%	235,251	-70.942%
2022-08-26	1.694600	1.700000	1.570000	1.605000	-3.892%	7,196	-70.218%
2022-08-25	1.630000	1.750000	1.600100	1.670000	-3.468%	8,985	-71.377%
2022-08-24	1.619900	1.760600	1.510000	1.730000	+1.783%	7,096	-72.370%
2022-08-23	1.700000	1.710000	1.470100	1.699700	+1.778%	34,045	-71.877%
2022-08-22	1.796500	1.799900	1.650000	1.670000	-7.222%	14,378	-71.377%
2022-08-19	1.840000	1.840000	1.700000	1.800000	+2.599%	10,968	-73.444%
2022-08-18	1.780100	1.850000	1.700000	1.754400	-5.168%	24,557	-72.754%
2022-08-17	1.850000	1.850000	1.765000	1.850000	0.000%	20,090	-74.162%
2022-08-16	1.765000	1.860000	1.650000	1.850000	+2.210%	20,786	-74.162%
2022-08-15	1.800000	1.850000	1.732000	1.810000	-2.162%	16,404	-73.591%
2022-08-12	1.690000	1.850000	1.690000	1.850000	+6.322%	42,509	-74.162%
2022-08-11	1.870000	1.870000	1.710000	1.740000	-4.918%	28,244	-72.529%
2022-08-10	1.670000	1.850000	1.670000	1.830000	+5.780%	20,111	-73.880%
2022-08-09	1.860000	1.870000	1.720000	1.730000	-4.420%	32,937	-72.370%
2022-08-08	1.760000	1.818200	1.670000	1.810000	0.000%	22,377	-73.591%
2022-08-05	1.750000	1.850000	1.700000	1.810000	-2.162%	40,040	-73.591%
2022-08-04	1.830000	1.979900	1.610000	1.850000	+2.778%	23,219	-74.162%
2022-08-03	1.540000	1.850000	1.540000	1.800000	+7.143%	133,437	-73.444%
2022-08-02	1.410000	2.390000	1.370000	1.680000	+24.444%	1,087,404	-71.548%
2022-08-01	1.360000	1.390000	1.342700	1.350000	-2.878%	6,566	-64.593%
2022-07-29	1.400000	1.400000	1.360000	1.390000	+2.963%	5,145	-65.612%
2022-07-28	1.330000	1.400000	1.300000	1.350000	-2.878%	13,913	-64.593%
2022-07-27	1.363400	1.450000	1.363400	1.390000	-0.194%	2,055	-65.612%
2022-07-26	1.460000	1.466500	1.360000	1.392700	-5.259%	5,048	-65.678%
2022-07-25	1.400300	1.480000	1.384800	1.470000	+6.491%	4,081	-67.483%
2022-07-22	1.380000	1.470000	1.340000	1.380400	-6.730%	15,235	-65.372%
2022-07-21	1.320000	1.520000	1.320000	1.480000	0.000%	17,806	-67.703%
2022-07-20	1.470000	1.540000	1.400000	1.480000	+4.965%	15,966	-67.703%
2022-07-19	1.440000	1.495000	1.400000	1.410000	+0.714%	5,821	-66.099%
2022-07-18	1.420000	1.420000	1.350000	1.400000	-1.408%	10,282	-65.857%
2022-07-15	1.430000	1.440000	1.380000	1.420000	+6.767%	11,554	-66.338%
2022-07-14	1.430000	1.488800	1.330000	1.330000	-10.738%	12,178	-64.060%
2022-07-13	1.530000	1.530000	1.420000	1.490000	-1.325%	12,963	-67.919%
2022-07-12	1.600000	1.600000	1.490000	1.510000	-5.625%	10,737	-68.344%
2022-07-11	1.620000	1.620000	1.551400	1.600000	0.000%	2,105	-70.125%
2022-07-08	1.580000	1.630000	1.510100	1.600000	+1.266%	13,829	-70.125%
2022-07-07	1.600000	1.640000	1.525000	1.580000	+2.597%	41,510	-69.747%
2022-07-06	1.470000	1.550000	1.400000	1.540000	+2.667%	21,997	-68.961%
2022-07-05	1.330000	1.500000	1.330000	1.500000	+4.895%	16,788	-68.133%
2022-07-01	1.489000	1.525000	1.380100	1.430000	-4.667%	7,394	-66.573%
2022-06-30	1.390000	1.540000	1.350000	1.500000	+6.762%	32,737	-68.133%
2022-06-29	1.460000	1.460000	1.340000	1.405000	-3.103%	6,250	-65.979%
2022-06-28	1.484700	1.484700	1.360000	1.450000	-0.685%	7,253	-67.034%
2022-06-27	1.465000	1.470000	1.390000	1.460000	+2.817%	9,760	-67.260%
2022-06-24	1.410000	1.540000	1.410000	1.420000	-1.389%	15,926	-66.338%
2022-06-23	1.330000	1.560000	1.310000	1.440000	+8.271%	86,362	-66.806%
2022-06-22	1.349900	1.410000	1.320000	1.330000	-1.481%	7,843	-64.060%
2022-06-21	1.290000	1.390000	1.220000	1.350000	-0.735%	27,366	-64.593%
2022-06-17	1.390000	1.440000	1.310000	1.360000	0.000%	3,263	-64.853%
2022-06-16	1.400000	1.490000	1.280000	1.360000	-9.333%	25,295	-64.853%
2022-06-15	1.360000	1.530000	1.360000	1.500000	+7.914%	25,687	-68.133%
2022-06-14	1.410000	1.480000	1.350000	1.390000	-6.081%	10,758	-65.612%
2022-06-13	1.410000	1.520000	1.318800	1.480000	+4.965%	34,197	-67.703%
2022-06-10	1.540000	1.540000	1.380100	1.410000	-2.759%	27,492	-66.099%
2022-06-09	1.430000	1.520000	1.410000	1.450000	-1.361%	17,293	-67.034%
2022-06-08	1.360100	1.490000	1.360000	1.470000	+5.000%	34,996	-67.483%
2022-06-07	1.363800	1.413800	1.360000	1.400000	+2.941%	9,264	-65.857%
2022-06-06	1.300000	1.430000	1.300000	1.360000	+3.817%	23,922	-64.853%
2022-06-03	1.420700	1.440000	1.300000	1.310000	-8.392%	23,364	-63.511%
2022-06-02	1.310000	1.450000	1.190000	1.430000	+5.926%	40,783	-66.573%
2022-06-01	1.350000	1.440000	1.300000	1.350000	+4.651%	24,797	-64.593%
2022-05-31	1.180000	1.330000	1.180000	1.290000	+5.738%	16,811	-62.946%
2022-05-27	1.270000	1.270000	1.180000	1.220000	-1.613%	13,927	-60.820%
2022-05-26	1.260000	1.300000	1.180000	1.240000	+2.479%	18,011	-61.452%
2022-05-25	1.220000	1.220000	1.160000	1.210000	+4.310%	20,209	-60.496%
2022-05-24	1.150000	1.220000	1.150000	1.160000	-6.452%	15,303	-58.793%
2022-05-23	1.160000	1.250000	1.140000	1.240000	+6.897%	24,056	-61.452%
2022-05-20	1.120000	1.190000	1.120000	1.160000	-2.521%	15,240	-58.793%
2022-05-19	1.150000	1.200000	1.130000	1.190000	+2.586%	12,944	-59.832%
2022-05-18	1.140000	1.230000	1.100000	1.160000	-1.695%	53,605	-58.793%
2022-05-17	1.190000	1.240000	1.175000	1.180000	-1.667%	32,259	-59.492%
2022-05-16	1.240000	1.300000	1.190000	1.200000	+1.695%	25,035	-60.167%
2022-05-13	1.250000	1.300000	1.180000	1.180000	-1.667%	26,992	-59.492%
2022-05-12	1.280000	1.280000	1.190000	1.200000	-4.000%	35,895	-60.167%
2022-05-11	1.320000	1.320000	1.210000	1.250000	-3.846%	22,643	-61.760%
2022-05-10	1.470000	1.510000	1.210000	1.300000	-7.143%	51,370	-63.231%
2022-05-09	1.500000	1.540000	1.400000	1.400000	-10.828%	31,046	-65.857%
2022-05-06	1.660000	1.660000	1.520000	1.570000	-1.258%	9,861	-69.554%
2022-05-05	1.640000	1.750000	1.500000	1.590000	-0.625%	26,020	-69.937%
2022-05-04	1.550000	1.650000	1.550000	1.600000	-1.235%	13,989	-70.125%
2022-05-03	1.550000	1.630000	1.550000	1.620000	+4.516%	17,255	-70.494%
2022-05-02	1.580000	1.620000	1.520000	1.550000	0.000%	10,809	-69.161%
2022-04-29	1.590700	1.689000	1.500000	1.550000	-4.321%	31,164	-69.161%
2022-04-28	1.680000	1.680000	1.580000	1.620000	0.000%	15,502	-70.494%
2022-04-27	1.700000	1.750000	1.600000	1.620000	-4.706%	31,769	-70.494%
2022-04-26	1.750000	1.766200	1.650000	1.700000	0.000%	22,287	-71.882%
2022-04-25	1.810000	1.900000	1.630000	1.700000	-8.108%	67,446	-71.882%
2022-04-22	1.990000	1.990000	1.850000	1.850000	-2.632%	8,310	-74.162%
2022-04-21	1.910000	2.120000	1.870000	1.900000	-8.654%	26,566	-74.842%
2022-04-20	2.170000	2.170000	1.890000	2.080000	-5.455%	36,194	-77.019%
2022-04-19	2.100000	2.220000	2.021000	2.200000	+4.762%	114,079	-78.273%
2022-04-18	2.340000	2.380000	2.094900	2.100000	-10.256%	95,980	-77.238%
2022-04-14	2.440000	2.530000	2.340000	2.340000	-5.263%	9,482	-79.573%
2022-04-13	2.510000	2.520000	2.430000	2.470000	0.000%	17,904	-80.648%
2022-04-12	2.470000	2.600000	2.318300	2.470000	+2.490%	21,742	-80.648%
2022-04-11	2.350000	2.515000	2.230600	2.410000	+0.417%	33,558	-80.166%
2022-04-08	2.520000	2.560000	2.400000	2.400000	-5.138%	21,099	-80.083%
2022-04-07	2.480000	2.550000	2.400000	2.530000	+2.016%	35,281	-81.107%
2022-04-06	2.480000	2.550000	2.400000	2.480000	-1.587%	40,132	-80.726%
2022-04-05	2.470000	2.590000	2.390000	2.520000	+1.613%	57,965	-81.032%
2022-04-04	2.420000	2.600000	2.390000	2.480000	+0.813%	40,441	-80.726%
2022-04-01	2.470000	2.600000	2.430000	2.460000	+0.408%	98,810	-80.569%
2022-03-31	2.410000	2.540000	2.350000	2.450000	-1.606%	73,163	-80.490%
2022-03-30	2.560000	2.650000	2.380000	2.490000	-2.353%	102,924	-80.803%
2022-03-29	2.570000	2.750000	2.517200	2.550000	-0.778%	173,274	-81.255%
2022-03-28	2.890000	3.070000	2.460000	2.570000	-14.047%	263,151	-81.401%
2022-03-25	2.970000	3.060000	2.800000	2.990000	-2.288%	321,478	-84.013%
2022-03-24	2.940000	3.150000	2.900000	3.060000	+3.378%	309,441	-84.379%
2022-03-23	2.710000	3.300000	2.590000	2.960000	+5.714%	1,114,708	-83.851%
2022-03-22	2.610000	2.929900	2.410000	2.800000	+0.719%	1,302,192	-82.929%
2022-03-21	2.750000	2.940000	2.120000	2.780000	+41.837%	13,865,522	-82.806%
2022-03-18	1.730000	2.020000	1.730000	1.960000	+12.000%	617,685	-75.612%
2022-03-17	1.800000	1.920000	1.720000	1.750000	-1.130%	31,130	-72.686%
2022-03-16	1.700000	1.800000	1.630000	1.770000	+8.589%	45,697	-72.994%
2022-03-15	1.660000	1.740000	1.610000	1.630000	-3.835%	44,962	-70.675%

.dark-mode .hkvfZR{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .hkvfZR{ color: #333333; background-color: white; border: 2px solid #333333; }UTMEUTime Limitedstock NASDAQ

UTME
UTime Limited
stock NASDAQ