Dish Network Corp (NQ: DISH )

31.76 USD -1.48 (-4.45%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 21, 2022 33.02 33.11 31.72 31.76 3,391,500 -1.48(-4.45%)
Jan 20, 2022 33.95 34.54 33.18 33.24 2,259,327 -0.81(-2.38%)
Jan 19, 2022 36.02 36.14 34.00 34.05 2,537,428 -1.90(-5.29%)
Jan 18, 2022 35.95 36.28 35.53 35.95 2,668,748 -0.24(-0.66%)
Jan 14, 2022 36.19 0 -0.11(-0.30%)
Jan 13, 2022 36.15 36.72 34.88 36.30 3,758,108 -0.07(-0.19%)
Jan 12, 2022 35.83 37.28 35.80 36.37 9,287,330 +0.99(+2.80%)
Jan 11, 2022 34.15 35.42 33.86 35.38 4,981,659 +1.43(+4.21%)
Jan 10, 2022 34.48 34.80 33.31 33.95 2,670,274 -0.43(-1.25%)
Jan 07, 2022 33.20 34.41 33.11 34.38 2,264,506 +1.42(+4.31%)
Jan 06, 2022 33.40 33.49 32.53 32.96 2,505,566 -0.06(-0.18%)
Jan 05, 2022 33.91 34.20 32.97 33.02 3,215,672 -0.74(-2.19%)
Jan 04, 2022 33.50 34.10 33.13 33.76 3,203,809 +0.47(+1.41%)
Jan 03, 2022 32.55 33.46 32.44 33.29 2,041,766 +0.85(+2.62%)
Dec 31, 2021 32.82 33.14 32.43 32.44 1,357,464 -0.41(-1.25%)
Dec 30, 2021 32.47 33.42 32.47 32.85 1,499,656 +0.39(+1.20%)
Dec 29, 2021 32.85 32.90 32.35 32.46 1,259,136 -0.39(-1.19%)
Dec 28, 2021 32.90 33.38 32.79 32.85 1,069,034 -0.03(-0.09%)
Dec 27, 2021 32.79 33.21 32.44 32.88 986,287 -0.07(-0.21%)
Dec 23, 2021 32.32 33.11 32.32 32.95 1,814,055 +0.68(+2.11%)
Dec 22, 2021 31.92 32.30 31.53 32.27 3,107,768 +0.23(+0.72%)
Dec 21, 2021 31.82 32.39 31.80 32.04 2,198,249 +0.69(+2.20%)
Dec 20, 2021 32.95 33.25 31.21 31.35 3,379,180 -1.90(-5.71%)
Dec 17, 2021 32.35 33.60 31.85 33.25 6,477,171 +0.92(+2.85%)
Dec 16, 2021 32.47 33.06 32.23 32.33 1,839,704 +0.13(+0.40%)
Dec 15, 2021 32.04 32.38 31.72 32.20 2,279,569 -0.55(-1.68%)
Dec 14, 2021 32.25 33.27 32.15 32.75 2,716,561 +0.30(+0.92%)
Dec 13, 2021 32.09 32.76 31.89 32.45 2,181,726 +0.32(+1.00%)
Dec 10, 2021 32.51 32.81 31.98 32.13 2,369,295 -0.03(-0.09%)
Dec 09, 2021 31.97 32.26 31.87 32.16 2,098,036 -0.13(-0.40%)
Dec 08, 2021 32.25 32.74 31.99 32.29 2,871,674 +0.16(+0.50%)
Dec 07, 2021 32.45 32.92 32.05 32.13 2,164,894 -0.10(-0.31%)
Dec 06, 2021 31.79 32.57 31.64 32.23 2,711,239 +1.00(+3.20%)
Dec 03, 2021 31.21 31.28 30.00 31.23 4,408,519 +0.02(+0.06%)
Dec 02, 2021 30.63 31.76 30.62 31.21 5,133,280 +0.66(+2.16%)
Dec 01, 2021 31.90 32.52 30.51 30.55 5,464,651 -0.70(-2.24%)
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%)
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.