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

Ucommune Intl Ltd (NQ: UK )

2.300 +0.100 (+4.55%)
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 25, 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 (%)
Dec 30, 2022 1.400 1.497 1.191 1.477 12,292 +0.00(+0.01%)
Dec 29, 2022 1.490 1.577 1.477 1.477 8,561 +0.12(+8.83%)
Dec 28, 2022 1.360 1.440 1.222 1.357 14,286 +0.05(+3.61%)
Dec 27, 2022 1.520 1.520 1.230 1.310 14,158 -0.12(-8.54%)
Dec 23, 2022 1.510 1.557 1.327 1.432 29,116 -0.05(-3.22%)
Dec 22, 2022 1.480 1.590 1.420 1.480 79,208 -0.07(-4.51%)
Dec 21, 2022 1.470 1.600 1.421 1.550 24,736 +0.03(+1.97%)
Dec 20, 2022 1.542 1.550 1.430 1.520 38,269 -0.07(-4.40%)
Dec 19, 2022 1.600 1.650 1.531 1.590 13,312 -0.07(-4.21%)
Dec 16, 2022 1.550 1.690 1.480 1.660 67,931 +0.06(+3.75%)
Dec 15, 2022 1.640 1.640 1.450 1.600 70,371 +0.14(+9.58%)
Dec 14, 2022 1.589 1.640 1.400 1.460 113,002 -0.14(-8.74%)
Dec 13, 2022 1.600 1.700 1.510 1.600 107,225 -0.02(-1.08%)
Dec 12, 2022 1.500 1.650 1.470 1.617 105,216 +0.02(+1.08%)
Dec 09, 2022 1.545 1.600 1.459 1.600 12,409 +0.11(+7.38%)
Dec 08, 2022 1.580 1.600 1.423 1.490 39,263 -0.09(-5.60%)
Dec 07, 2022 1.600 1.600 1.450 1.578 20,712 +0.02(+1.18%)
Dec 06, 2022 1.570 1.610 1.530 1.560 5,976 -0.06(-3.70%)
Dec 05, 2022 1.650 1.730 1.554 1.620 94,278 -0.03(-1.82%)
Dec 02, 2022 1.590 1.650 1.580 1.650 9,467 -0.05(-2.95%)
Dec 01, 2022 1.630 1.700 1.629 1.700 15,512 +0.01(+0.60%)
Nov 30, 2022 1.580 1.800 1.570 1.690 31,870 +0.09(+5.63%)
Nov 29, 2022 1.513 1.600 1.510 1.600 10,348 +0.00(+0.00%)
Nov 28, 2022 1.610 1.650 1.530 1.600 26,944 -0.00(-0.01%)
Nov 25, 2022 1.800 1.880 1.535 1.600 144,235 -0.05(-3.02%)
Nov 23, 2022 1.700 1.767 1.580 1.650 62,780 -0.04(-2.46%)
Nov 22, 2022 1.710 1.990 1.600 1.692 26,818 +0.00(+0.09%)
Nov 21, 2022 1.841 1.860 1.650 1.690 26,022 -0.03(-1.75%)
Nov 18, 2022 1.968 1.990 1.610 1.720 84,153 -0.16(-8.51%)
Nov 17, 2022 2.000 2.000 1.630 1.880 43,060 +0.06(+3.30%)
Nov 16, 2022 1.610 2.045 1.500 1.820 74,948 +0.16(+9.63%)
Nov 15, 2022 1.520 1.750 1.520 1.660 50,406 +0.12(+7.79%)
Nov 14, 2022 1.460 1.650 1.420 1.540 139,064 +0.05(+3.36%)
Nov 11, 2022 1.710 1.827 1.390 1.490 105,123 -0.27(-15.45%)
Nov 10, 2022 1.795 1.920 1.671 1.762 50,525 +0.10(+6.16%)
Nov 09, 2022 1.760 1.960 1.600 1.660 58,383 -0.14(-7.77%)
Nov 08, 2022 1.813 1.830 1.730 1.800 5,788 -0.04(-2.17%)
Nov 07, 2022 2.160 2.160 1.700 1.840 103,432 -0.44(-19.30%)
Nov 04, 2022 2.020 2.350 1.911 2.280 70,503 +0.20(+9.62%)
Nov 03, 2022 2.000 2.350 1.814 2.080 78,442 +0.02(+0.97%)
Nov 02, 2022 1.700 2.200 1.600 2.060 172,267 +0.35(+20.47%)
Nov 01, 2022 1.300 1.800 1.300 1.710 256,959 +0.44(+34.65%)
Oct 31, 2022 1.680 1.849 0.9000 1.270 391,227 -0.53(-29.44%)
Oct 28, 2022 2.063 2.063 1.720 1.800 74,137 -0.24(-11.59%)
Oct 27, 2022 2.410 2.675 1.820 2.036 53,589 -0.45(-18.12%)
Oct 26, 2022 2.921 2.921 2.290 2.487 42,826 -0.40(-13.96%)
Oct 25, 2022 2.850 2.939 2.700 2.890 2,823 +0.05(+1.62%)
Oct 24, 2022 3.100 3.100 2.700 2.844 4,004 -0.07(-2.27%)
Oct 21, 2022 2.850 3.000 2.800 2.910 7,227 +0.03(+1.04%)
Oct 20, 2022 2.830 2.880 2.830 2.880 844 +0.07(+2.49%)
Oct 19, 2022 2.932 2.932 2.810 2.810 725 -0.05(-1.60%)
Oct 18, 2022 2.928 2.928 2.805 2.856 802 +0.05(+1.89%)
Oct 17, 2022 2.610 2.803 2.440 2.803 15,936 +0.10(+3.81%)
Oct 14, 2022 2.700 2.700 2.700 2.700 1,266 -0.06(-2.17%)
Oct 13, 2022 3.100 3.100 2.673 2.760 4,827 -0.33(-10.68%)
Oct 12, 2022 2.600 3.095 2.440 3.090 7,561 +0.24(+8.42%)
Oct 11, 2022 2.680 2.850 2.586 2.850 1,406 +0.16(+5.95%)
Oct 10, 2022 2.630 2.812 2.630 2.690 2,925 -0.09(-3.24%)
Oct 07, 2022 2.826 2.826 2.760 2.780 1,977 +0.05(+2.02%)
Oct 06, 2022 2.750 2.858 2.725 2.725 7,360 -0.15(-5.10%)
Oct 05, 2022 2.680 2.871 2.570 2.871 1,046 +0.10(+3.47%)
Oct 04, 2022 2.690 2.890 2.660 2.775 10,576 -0.05(-1.84%)
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.