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

Ucommune Intl Ltd (NQ: UK )

2.250 +0.050 (+2.27%)
Streaming Delayed Price Updated: 9:35 AM 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 (%)
Aug 31, 2022 5.000 5.470 4.900 5.320 5,297 +0.41(+8.35%)
Aug 30, 2022 5.250 5.250 4.910 4.910 5,302 -0.16(-3.16%)
Aug 29, 2022 5.500 5.500 4.910 5.070 10,723 -0.29(-5.50%)
Aug 26, 2022 5.590 5.780 5.010 5.365 8,933 -0.25(-4.45%)
Aug 25, 2022 5.650 5.681 5.615 5.615 803 -0.04(-0.62%)
Aug 24, 2022 5.490 5.780 5.490 5.650 3,063 +0.15(+2.73%)
Aug 23, 2022 5.630 5.770 5.500 5.500 1,384 +0.00(+0.00%)
Aug 22, 2022 5.200 5.760 5.170 5.500 26,541 +0.32(+6.18%)
Aug 19, 2022 5.260 5.480 5.180 5.180 7,680 -0.08(-1.52%)
Aug 18, 2022 5.450 5.450 5.220 5.260 4,153 -0.22(-4.01%)
Aug 17, 2022 5.520 5.800 5.480 5.480 2,429 -0.02(-0.36%)
Aug 16, 2022 5.450 5.570 5.446 5.500 14,434 +0.04(+0.73%)
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%)
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.