China Digital TV Holding Co., Recent Share Price (USX:STV)

USX:STV - China Digital TV Holding Co., China Digital TV Holding Co.,
Sector: Unknown, Industry: Unknown

Add Alert

Yahoo Finance Note: This stock seems to be inactive

Date	Currency	Open	High	Low	Close	A.Close	Day Change	Volume
9 Jun 2020	USD	16,300	16,300	16,300	16,300	16,300	+2,000 (+13.99%)	100
8 Jun 2020	USD	14,300	14,300	14,300	14,300	14,300	0.0 (0.0%)	200
5 Jun 2020	USD	12,500	14,300	12,500	14,300	14,300	+1,800 (+14.40%)	20,400
4 Jun 2020	USD	14,300	14,300	12,500	12,500	12,500	-3,300 (-20.89%)	20,400
3 Jun 2020	USD	15,800	15,800	15,800	15,800	15,800	0.0 (0.0%)	0
2 Jun 2020	USD	15,700	15,800	11,800	15,800	15,800	+2,000 (+14.49%)	24,600
1 Jun 2020	USD	13,800	13,800	13,800	13,800	13,800	+1,800 (+15%)	100
29 May 2020	USD	12,000	12,000	12,000	12,000	12,000	-2,800 (-18.92%)	600
28 May 2020	USD	11,400	14,800	11,400	14,800	14,800	+1,900 (+14.73%)	10,600
27 May 2020	USD	12,900	12,900	12,900	12,900	12,900	0.0 (0.0%)	4,200
26 May 2020	USD	12,900	12,900	12,900	12,900	12,900	+1,600 (+14.16%)	100
22 May 2020	USD	11,300	11,300	11,300	11,300	11,300	0.0 (0.0%)	0
21 May 2020	USD	11,300	11,300	11,300	11,300	11,300	0.0 (0.0%)	0
20 May 2020	USD	11,300	11,300	11,300	11,300	11,300	0.0 (0.0%)	0
19 May 2020	USD	11,300	11,300	11,300	11,300	11,300	0.0 (0.0%)	0
18 May 2020	USD	11,300	11,300	11,300	11,300	11,300	-1,900 (-14.39%)	10,000
15 May 2020	USD	13,200	13,200	13,200	13,200	13,200	+100 (+0.76%)	20,000
14 May 2020	USD	13,100	13,100	13,100	13,100	13,100	0.0 (0.0%)	0
13 May 2020	USD	13,100	13,100	13,100	13,100	13,100	-900 (-6.43%)	30,000
12 May 2020	USD	14,000	14,000	14,000	14,000	14,000	+1,800 (+14.75%)	200
11 May 2020	USD	12,200	12,200	12,200	12,200	12,200	0.0 (0.0%)	0
8 May 2020	USD	14,600	14,600	12,200	12,200	12,200	-500 (-3.94%)	10,299
7 May 2020	USD	12,700	12,700	12,700	12,700	12,700	0.0 (0.0%)	0
6 May 2020	USD	12,700	12,700	12,700	12,700	12,700	0.0 (0.0%)	0
5 May 2020	USD	15,700	15,700	12,700	12,700	12,700	-4,700 (-27.01%)	45,200
4 May 2020	USD	13,100	17,400	13,100	17,400	17,400	-2,000 (-10.31%)	46,300
1 May 2020	USD	19,400	19,400	19,400	19,400	19,400	0.0 (0.0%)	0
30 Apr 2020	USD	19,400	19,400	19,400	19,400	19,400	0.0 (0.0%)	0
29 Apr 2020	USD	19,400	19,400	14,700	19,400	19,400	+2,500 (+14.79%)	49,000
28 Apr 2020	USD	16,500	16,900	16,500	16,900	16,900	+2,200 (+14.97%)	2,100

First
1
2
3
4
5
Last

Unicorn Response |