Skip to main content

Ucommune Intl Ltd (NQ: UK )

5.460 +0.480 (+9.64%)
Streaming Delayed Price Updated: 3:57 PM EDT, Aug 15, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 15, 2022 4.950 6.700 4.950 5.460 135,628 +0.48(+9.64%)
Aug 12, 2022 4.760 4.990 4.710 4.980 6,823 +0.21(+4.29%)
Aug 11, 2022 4.800 4.800 4.720 4.775 2,990 +0.07(+1.38%)
Aug 10, 2022 4.560 4.760 4.412 4.710 9,898 +0.13(+2.84%)
Aug 09, 2022 4.420 4.700 4.340 4.580 5,200 +0.01(+0.22%)
Aug 08, 2022 4.560 4.570 4.500 4.570 4,128 +0.14(+3.17%)
Aug 05, 2022 4.590 4.600 4.213 4.430 10,757 +0.17(+3.98%)
Aug 04, 2022 4.450 4.650 4.140 4.260 35,215 -0.24(-5.33%)
Aug 03, 2022 4.281 4.500 4.110 4.500 28,246 +0.33(+7.91%)
Aug 02, 2022 3.780 4.170 3.700 4.170 29,531 +0.47(+12.70%)
Aug 01, 2022 3.700 3.750 3.700 3.700 3,423 +0.00(+0.00%)
Jul 29, 2022 3.480 3.700 3.350 3.700 8,185 +0.22(+6.32%)
Jul 28, 2022 3.590 3.590 3.480 3.480 3,093 -0.23(-6.10%)
Jul 27, 2022 3.570 3.706 3.570 3.706 1,496 -0.02(-0.64%)
Jul 26, 2022 3.520 3.750 3.520 3.730 3,619 +0.01(+0.27%)
Jul 22, 2022 3.720 69 -0.23(-5.82%)
Jul 21, 2022 3.820 3.987 3.620 3.950 8,121 +0.24(+6.47%)
Jul 20, 2022 3.710 3.970 3.710 3.710 2,749 -0.02(-0.54%)
Jul 19, 2022 3.790 3.900 3.730 3.730 1,408 -0.02(-0.53%)
Jul 18, 2022 3.750 3.750 3.750 3.750 376 +0.01(+0.29%)
Jul 14, 2022 3.739 134 -0.07(-1.86%)
Jul 12, 2022 3.810 47 +0.08(+2.01%)
Jul 11, 2022 3.623 3.735 3.620 3.735 2,270 -0.04(-1.00%)
Jul 08, 2022 3.650 3.773 3.600 3.773 12,508 -0.07(-1.70%)
Jul 07, 2022 3.800 3.849 3.700 3.838 3,811 +0.25(+6.90%)
Jul 06, 2022 3.760 3.760 3.320 3.590 7,178 -0.01(-0.28%)
Jul 05, 2022 3.811 3.811 3.520 3.600 7,504 -0.11(-2.96%)
Jul 01, 2022 3.600 3.710 3.600 3.710 478 +0.16(+4.51%)
Jun 30, 2022 3.710 3.710 3.550 3.550 4,435 -0.06(-1.77%)
Jun 29, 2022 3.620 3.810 3.614 3.614 1,023 -0.27(-6.86%)
Jun 28, 2022 3.710 3.880 3.580 3.880 2,763 +0.17(+4.58%)
Jun 27, 2022 3.690 3.780 3.444 3.710 5,696 -0.18(-4.53%)
Jun 24, 2022 3.540 3.999 3.540 3.886 18,447 +0.19(+5.03%)
Jun 23, 2022 3.610 3.700 3.609 3.700 3,045 +0.10(+2.78%)
Jun 22, 2022 3.600 3.650 3.510 3.600 6,015 +0.02(+0.56%)
Jun 21, 2022 3.410 3.650 3.410 3.580 4,671 -0.04(-0.97%)
Jun 17, 2022 3.730 3.730 3.530 3.615 935 -0.01(-0.41%)
Jun 16, 2022 3.750 3.750 3.500 3.630 5,152 +0.02(+0.42%)
Jun 15, 2022 3.500 3.690 3.429 3.615 5,425 +0.06(+1.62%)
Jun 14, 2022 3.630 3.627 3.290 3.557 934 +0.04(+1.06%)
Jun 13, 2022 3.602 3.602 3.200 3.520 4,859 -0.04(-0.98%)
Jun 10, 2022 3.620 3.700 3.380 3.555 7,108 -0.04(-1.25%)
Jun 09, 2022 3.610 3.620 3.404 3.600 2,185 -0.10(-2.70%)
Jun 08, 2022 3.420 3.743 3.420 3.700 892 +0.33(+9.79%)
Jun 07, 2022 3.560 3.670 3.360 3.370 4,521 -0.03(-0.88%)
Jun 06, 2022 3.550 3.780 3.160 3.400 3,856 -0.31(-8.36%)
Jun 03, 2022 3.770 3.770 3.100 3.710 3,006 +0.23(+6.61%)
Jun 02, 2022 3.380 3.730 3.380 3.480 2,519 +0.13(+3.88%)
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.