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

Ucommune Intl Ltd (NQ: UK )

2.020 -0.080 (-3.81%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 3, 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 (%)
Sep 30, 2022 2.819 2.819 2.700 2.750 1,073 -0.07(-2.45%)
Sep 29, 2022 2.680 2.870 2.610 2.819 4,692 +0.08(+2.89%)
Sep 28, 2022 2.890 2.960 2.650 2.740 38,462 -0.24(-8.13%)
Sep 27, 2022 2.810 3.190 2.808 2.982 22,025 +0.03(+1.10%)
Sep 26, 2022 3.120 3.120 2.700 2.950 36,174 -0.05(-1.67%)
Sep 23, 2022 5.200 5.380 2.780 3.000 368,399 -2.21(-42.42%)
Sep 22, 2022 5.300 5.830 5.170 5.210 4,593 -0.34(-6.19%)
Sep 21, 2022 5.760 5.900 5.220 5.553 3,819 -0.35(-5.87%)
Sep 20, 2022 5.610 5.900 5.610 5.900 646 +0.10(+1.64%)
Sep 19, 2022 5.880 6.100 5.600 5.805 1,508 +0.04(+0.61%)
Sep 16, 2022 5.740 6.020 5.740 5.770 844 +0.17(+3.04%)
Sep 15, 2022 5.840 6.100 5.600 5.600 2,977 +0.15(+2.75%)
Sep 14, 2022 5.900 5.900 5.450 5.450 26,993 -0.17(-3.02%)
Sep 13, 2022 5.870 6.300 5.620 5.620 3,437 -0.25(-4.18%)
Sep 12, 2022 5.800 5.960 5.600 5.865 4,992 +0.06(+0.95%)
Sep 09, 2022 5.510 5.810 5.500 5.810 961 +0.30(+5.44%)
Sep 08, 2022 5.440 5.980 5.440 5.510 23,902 +0.01(+0.18%)
Sep 07, 2022 6.300 6.397 5.010 5.500 138,432 -0.86(-13.52%)
Sep 06, 2022 6.100 7.000 5.650 6.360 202,687 +0.41(+6.89%)
Sep 02, 2022 5.450 5.950 5.300 5.950 24,396 +0.53(+9.83%)
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.