Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ucommune Intl Ltd (NQ: UK )

2.230 -0.070 (-3.04%)
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 29, 2022 3.320 4.460 3.300 3.860 104,553 +0.30(+8.43%)
Apr 28, 2022 3.540 3.610 3.450 3.560 11,808 +0.02(+0.56%)
Apr 27, 2022 3.800 3.800 3.440 3.540 10,709 -0.25(-6.60%)
Apr 26, 2022 3.890 3.897 3.510 3.790 49,657 -0.11(-2.82%)
Apr 25, 2022 4.430 4.430 3.900 3.900 22,949 -0.66(-14.47%)
Apr 22, 2022 3.840 5.190 3.820 4.560 185,932 -0.64(-12.31%)
Apr 21, 2022 4.980 5.200 4.226 5.200 66,240 +0.19(+3.71%)
Apr 20, 2022 4.992 5.254 4.720 5.014 16,836 -0.09(-1.69%)
Apr 19, 2022 4.562 5.100 4.560 5.100 10,206 +0.50(+10.87%)
Apr 18, 2022 5.000 4.968 4.560 4.600 10,991 -0.38(-7.70%)
Apr 14, 2022 5.156 5.180 4.670 4.984 7,560 +0.07(+1.47%)
Apr 13, 2022 5.040 5.318 4.862 4.912 4,221 -0.23(-4.55%)
Apr 12, 2022 5.138 5.306 4.860 5.146 20,781 +0.21(+4.17%)
Apr 11, 2022 5.600 5.676 4.512 4.940 28,353 -0.76(-13.33%)
Apr 08, 2022 5.600 5.700 5.000 5.700 9,492 +0.14(+2.52%)
Apr 07, 2022 5.480 5.600 5.362 5.560 13,720 +0.26(+4.87%)
Apr 06, 2022 5.556 5.580 5.100 5.302 54,575 -0.18(-3.35%)
Apr 05, 2022 5.980 6.000 5.400 5.486 19,257 -0.45(-7.64%)
Apr 04, 2022 6.200 6.178 5.864 5.940 7,098 -0.06(-1.00%)
Apr 01, 2022 6.590 7.232 5.760 6.000 27,916 -0.50(-7.69%)
Mar 31, 2022 7.200 7.578 6.296 6.500 11,285 -0.68(-9.47%)
Mar 30, 2022 6.690 8.200 6.690 7.180 36,486 +0.40(+5.90%)
Mar 29, 2022 6.400 7.134 6.400 6.780 32,979 +0.75(+12.40%)
Mar 28, 2022 6.400 6.578 6.032 6.032 20,432 -0.00(-0.03%)
Mar 25, 2022 6.600 6.600 6.000 6.034 35,916 -0.37(-5.72%)
Mar 24, 2022 6.400 6.780 6.100 6.400 35,365 +0.10(+1.59%)
Mar 23, 2022 6.000 6.780 5.880 6.300 39,166 +0.18(+2.94%)
Mar 22, 2022 5.600 6.400 5.454 6.120 76,296 +0.60(+10.87%)
Mar 21, 2022 5.832 5.960 5.422 5.520 53,758 -0.62(-10.07%)
Mar 18, 2022 5.624 6.500 5.200 6.138 246,190 +1.09(+21.59%)
Mar 17, 2022 5.300 5.600 4.630 5.048 114,976 -0.11(-2.17%)
Mar 16, 2022 6.000 6.000 4.650 5.160 90,626 +0.28(+5.74%)
Mar 15, 2022 4.978 5.000 4.482 4.880 94,765 +0.38(+8.35%)
Mar 14, 2022 6.600 6.600 4.252 4.504 56,746 -2.15(-32.33%)
Mar 11, 2022 7.500 7.500 6.002 6.656 17,972 -0.74(-10.05%)
Mar 10, 2022 8.000 8.000 7.200 7.400 17,702 -0.60(-7.50%)
Mar 09, 2022 8.500 8.500 7.700 8.000 2,177 +0.08(+1.01%)
Mar 08, 2022 7.600 8.560 7.600 7.920 1,331 +0.30(+3.91%)
Mar 07, 2022 9.312 9.312 7.600 7.622 3,739 -0.72(-8.61%)
Mar 04, 2022 8.400 8.706 7.600 8.340 5,051 -0.02(-0.26%)
Mar 03, 2022 8.832 8.902 8.222 8.362 3,666 -0.55(-6.13%)
Mar 02, 2022 8.550 9.500 8.550 8.908 2,942 +0.11(+1.30%)
Mar 01, 2022 8.800 9.450 8.130 8.794 11,337 +0.67(+8.27%)
Feb 28, 2022 9.800 9.946 8.000 8.122 25,955 -1.82(-18.34%)
Feb 25, 2022 9.994 10.00 9.502 9.946 839 +0.01(+0.06%)
Feb 24, 2022 9.620 10.00 9.002 9.940 1,920 -0.22(-2.15%)
Feb 23, 2022 10.37 10.37 9.800 10.16 1,751 +0.47(+4.87%)
Feb 22, 2022 9.820 10.74 9.620 9.686 18,022 -0.42(-4.17%)
Feb 18, 2022 10.11 0 +0.00(+0.00%)
Feb 17, 2022 10.42 11.00 10.00 10.11 9,885 -0.69(-6.41%)
Feb 16, 2022 10.42 10.90 10.42 10.80 3,113 -0.08(-0.75%)
Feb 15, 2022 10.80 11.08 10.51 10.88 2,486 +0.06(+0.57%)
Feb 14, 2022 10.62 10.82 10.60 10.82 4,520 -0.18(-1.64%)
Feb 11, 2022 11.00 11.00 10.40 11.00 3,886 +0.40(+3.75%)
Feb 10, 2022 10.40 10.94 10.24 10.60 8,141 +0.06(+0.53%)
Feb 09, 2022 10.48 11.05 10.08 10.55 3,296 -0.26(-2.37%)
Feb 08, 2022 11.51 11.51 10.02 10.80 10,915 +0.10(+0.93%)
Feb 07, 2022 11.02 11.51 10.62 10.70 7,708 -0.32(-2.90%)
Feb 04, 2022 11.08 11.08 10.62 11.02 3,703 -0.00(-0.02%)
Feb 03, 2022 12.00 11.00 11.02 23,852 -1.28(-10.37%)
Feb 02, 2022 12.80 12.80 11.69 12.30 4,668 -0.69(-5.34%)
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.