Skip to main content

Ucommune Intl Ltd (NQ: UK )

2.270 +0.150 (+7.08%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 3.420 3.600 3.230 3.600 7,479 +0.26(+7.78%)
May 27, 2022 3.278 3.583 3.200 3.340 7,039 +0.16(+5.11%)
May 26, 2022 3.090 3.300 3.010 3.178 4,514 +0.01(+0.24%)
May 25, 2022 3.240 3.240 2.892 3.170 2,577 -0.09(-2.76%)
May 24, 2022 3.270 3.350 2.900 3.260 8,070 +0.26(+8.67%)
May 23, 2022 2.920 3.350 2.800 3.000 29,700 -0.02(-0.72%)
May 20, 2022 2.650 3.080 2.650 3.022 4,107 +0.04(+1.41%)
May 19, 2022 2.700 3.000 2.700 2.980 7,542 +0.28(+10.37%)
May 18, 2022 3.010 3.060 2.614 2.700 21,209 -0.64(-19.16%)
May 17, 2022 3.200 3.340 3.160 3.340 7,629 +0.14(+4.37%)
May 16, 2022 3.030 3.380 3.010 3.200 5,412 +0.11(+3.56%)
May 13, 2022 3.050 3.150 3.000 3.090 6,003 +0.06(+1.98%)
May 12, 2022 3.220 3.310 3.000 3.030 15,391 -0.23(-7.06%)
May 11, 2022 3.770 3.780 3.220 3.260 15,077 -0.26(-7.42%)
May 10, 2022 3.470 3.521 3.220 3.521 4,534 +0.23(+7.03%)
May 09, 2022 3.480 3.640 3.130 3.290 27,154 -0.64(-16.35%)
May 06, 2022 3.524 4.250 3.520 3.933 9,241 +0.22(+6.01%)
May 05, 2022 4.260 4.260 3.601 3.710 12,734 -0.31(-7.71%)
May 04, 2022 4.060 4.400 3.729 4.020 9,031 -0.19(-4.51%)
May 03, 2022 4.220 4.360 4.120 4.210 4,112 +0.02(+0.47%)
May 02, 2022 3.780 4.400 3.780 4.190 21,025 +0.33(+8.55%)
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%)
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.