Dish Network Corp (NQ: DISH )

31.35 USD +0.10 (+0.32%)
Streaming Delayed Price Updated: 2:11 PM EST, Dec 1, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 32.75 32.85 30.84 31.25 5,402,000 -1.88(-5.67%)
Nov 29, 2021 33.54 33.82 32.82 33.13 2,080,783 -0.21(-0.63%)
Nov 26, 2021 33.01 33.55 32.56 33.34 1,086,341 -0.41(-1.21%)
Nov 24, 2021 33.06 34.06 32.80 33.75 2,365,263 +0.62(+1.87%)
Nov 23, 2021 33.81 34.12 33.08 33.13 2,058,342 -0.45(-1.34%)
Nov 22, 2021 33.73 34.39 33.15 33.58 4,349,469 +0.00(+0.00%)
Nov 19, 2021 34.24 34.34 33.34 33.58 2,884,021 -0.73(-2.13%)
Nov 18, 2021 35.52 34.56 34.22 34.31 2,945,753 -1.15(-3.24%)
Nov 17, 2021 35.69 35.94 35.15 35.46 1,807,121 -0.30(-0.84%)
Nov 16, 2021 36.19 36.46 35.69 35.76 2,928,339 -0.43(-1.19%)
Nov 15, 2021 37.14 37.21 36.00 36.19 1,940,181 -0.35(-0.96%)
Nov 12, 2021 36.39 36.62 36.07 36.54 1,278,918 +0.25(+0.69%)
Nov 11, 2021 36.33 36.65 35.66 36.29 3,293,691 -0.19(-0.52%)
Nov 10, 2021 37.00 36.48 3,832,021 -0.38(-1.03%)
Nov 09, 2021 37.65 37.67 36.49 36.86 2,995,787 -0.90(-2.38%)
Nov 08, 2021 37.93 38.29 37.32 37.76 2,672,278 -0.10(-0.26%)
Nov 05, 2021 37.52 38.70 37.31 37.86 4,078,756 +0.78(+2.10%)
Nov 04, 2021 42.62 42.79 36.33 37.08 11,745,272 -6.00(-13.93%)
Nov 03, 2021 42.43 43.31 42.43 43.08 2,916,155 +0.21(+0.49%)
Nov 02, 2021 42.34 42.89 41.99 42.87 1,692,292 +0.53(+1.25%)
Nov 01, 2021 41.32 42.46 41.86 42.34 2,023,344 +1.27(+3.09%)
Oct 29, 2021 40.94 41.07 1,536,682 -0.14(-0.34%)
Oct 28, 2021 41.49 41.87 41.01 41.21 1,389,716 -0.21(-0.51%)
Oct 27, 2021 42.90 42.90 41.34 41.42 2,168,943 -1.61(-3.74%)
Oct 26, 2021 43.40 43.00 43.03 2,038,369 -0.56(-1.28%)
Oct 25, 2021 43.49 43.79 43.17 43.59 1,232,492 +0.27(+0.62%)
Oct 22, 2021 43.79 42.85 43.32 2,447,798 -0.56(-1.28%)
Oct 21, 2021 44.42 44.69 43.63 43.88 899,470 -0.60(-1.35%)
Oct 20, 2021 44.01 44.97 43.89 44.48 1,153,874 +0.29(+0.66%)
Oct 19, 2021 43.66 44.38 43.52 44.19 1,157,554 +0.81(+1.87%)
Oct 18, 2021 42.97 43.68 42.78 43.38 1,519,647 +0.10(+0.23%)
Oct 15, 2021 43.92 43.97 43.11 43.28 1,025,026 -0.27(-0.62%)
Oct 14, 2021 42.70 43.72 42.58 43.55 1,764,445 +1.23(+2.91%)
Oct 13, 2021 42.87 43.10 42.21 42.32 1,836,230 -0.55(-1.28%)
Oct 12, 2021 43.00 43.72 42.79 42.87 1,432,288 -0.37(-0.86%)
Oct 11, 2021 44.43 44.80 43.23 43.24 1,421,462 -1.27(-2.85%)
Oct 08, 2021 45.39 45.40 44.15 44.51 1,215,177 -0.81(-1.79%)
Oct 07, 2021 45.03 45.81 44.91 45.32 1,714,033 +0.63(+1.41%)
Oct 06, 2021 44.64 44.78 44.05 44.69 1,362,604 -0.48(-1.06%)
Oct 05, 2021 45.39 45.52 44.98 45.17 1,696,442 -0.27(-0.59%)
Oct 04, 2021 45.13 46.31 45.13 45.44 2,481,127 +0.28(+0.62%)
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.