Skip to main content

Ucommune Intl Ltd (NQ: UK )

1.490 -0.050 (-3.25%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2022 33.82 33.82 32.40 33.00 89 -0.83(-2.45%)
Sep 29, 2022 32.16 34.44 31.32 33.83 391 +0.95(+2.89%)
Sep 28, 2022 34.68 35.52 31.80 32.88 3,205 -2.91(-8.13%)
Sep 27, 2022 33.72 38.28 33.69 35.79 1,835 +0.39(+1.10%)
Sep 26, 2022 37.44 37.44 32.40 35.40 3,014 -0.60(-1.67%)
Sep 23, 2022 62.40 64.56 33.36 36.00 30,699 -26.52(-42.42%)
Sep 22, 2022 63.60 69.96 62.04 62.52 382 -4.12(-6.19%)
Sep 21, 2022 69.12 70.80 62.64 66.64 318 -4.16(-5.87%)
Sep 20, 2022 67.32 70.80 67.32 70.80 53 +1.14(+1.64%)
Sep 19, 2022 70.56 73.20 67.20 69.66 125 +0.42(+0.61%)
Sep 16, 2022 68.88 72.24 68.88 69.24 70 +2.04(+3.04%)
Sep 15, 2022 70.08 73.20 67.20 67.20 248 +1.80(+2.75%)
Sep 14, 2022 70.80 70.80 65.40 65.40 2,249 -2.04(-3.02%)
Sep 13, 2022 70.44 75.60 67.44 67.44 286 -2.94(-4.18%)
Sep 12, 2022 69.60 71.52 67.20 70.38 416 +0.66(+0.95%)
Sep 09, 2022 66.12 69.72 66.00 69.72 80 +3.60(+5.44%)
Sep 08, 2022 65.28 71.76 65.28 66.12 1,991 +0.12(+0.18%)
Sep 07, 2022 75.60 76.77 60.12 66.00 11,536 -10.32(-13.52%)
Sep 06, 2022 73.20 84.00 67.80 76.32 16,890 +4.92(+6.89%)
Sep 02, 2022 65.40 71.40 63.60 71.40 2,033 +6.39(+9.83%)
Sep 01, 2022 63.00 65.41 61.80 65.01 1,065 +1.17(+1.83%)
Aug 31, 2022 60.00 65.64 58.80 63.84 441 +4.92(+8.35%)
Aug 30, 2022 63.00 63.00 58.92 58.92 441 -1.92(-3.16%)
Aug 29, 2022 66.00 66.00 58.92 60.84 893 -3.54(-5.50%)
Aug 26, 2022 67.08 69.36 60.12 64.38 744 -3.00(-4.45%)
Aug 25, 2022 67.80 68.17 67.38 67.38 66 -0.42(-0.62%)
Aug 24, 2022 65.88 69.36 65.88 67.80 255 +1.80(+2.73%)
Aug 23, 2022 67.56 69.24 66.00 66.00 115 +0.00(+0.00%)
Aug 22, 2022 62.40 69.11 62.04 66.00 2,211 +3.84(+6.18%)
Aug 19, 2022 63.12 65.76 62.16 62.16 640 -0.96(-1.52%)
Aug 18, 2022 65.40 65.40 62.64 63.12 346 -2.64(-4.01%)
Aug 17, 2022 66.24 69.60 65.76 65.76 202 -0.24(-0.36%)
Aug 16, 2022 65.40 66.84 65.36 66.00 1,202 +0.48(+0.73%)
Aug 15, 2022 59.40 80.40 59.40 65.52 11,302 +5.76(+9.64%)
Aug 12, 2022 57.12 59.88 56.53 59.76 568 +2.46(+4.29%)
Aug 11, 2022 57.60 57.60 56.64 57.30 249 +0.78(+1.38%)
Aug 10, 2022 54.72 57.12 52.94 56.52 824 +1.56(+2.84%)
Aug 09, 2022 53.04 56.40 52.08 54.96 433 +0.12(+0.22%)
Aug 08, 2022 54.72 54.84 54.00 54.84 344 +1.68(+3.17%)
Aug 05, 2022 55.08 55.20 50.56 53.16 896 +2.04(+3.98%)
Aug 04, 2022 53.40 55.80 49.68 51.12 2,934 -2.88(-5.33%)
Aug 03, 2022 51.37 54.00 49.32 54.00 2,353 +3.96(+7.91%)
Aug 02, 2022 45.36 50.04 44.40 50.04 2,460 +5.64(+12.70%)
Aug 01, 2022 44.40 45.00 44.40 44.40 285 +0.00(+0.00%)
Jul 29, 2022 41.76 44.40 40.20 44.40 682 +2.64(+6.32%)
Jul 28, 2022 43.08 43.08 41.76 41.76 257 -2.71(-6.10%)
Jul 27, 2022 42.84 44.47 42.84 44.47 124 -0.29(-0.64%)
Jul 26, 2022 42.24 45.00 42.24 44.76 301 +0.12(+0.27%)
Jul 22, 2022 44.64 5 -2.76(-5.82%)
Jul 21, 2022 45.84 47.85 43.44 47.40 676 +2.88(+6.47%)
Jul 20, 2022 44.52 47.64 44.52 44.52 229 -0.24(-0.54%)
Jul 19, 2022 45.48 46.80 44.76 44.76 117 -0.24(-0.53%)
Jul 18, 2022 45.00 45.00 45.00 45.00 31 +0.13(+0.29%)
Jul 14, 2022 44.87 11 -0.85(-1.86%)
Jul 12, 2022 45.72 3 +0.90(+2.01%)
Jul 11, 2022 43.47 44.82 43.44 44.82 189 -0.45(-1.00%)
Jul 08, 2022 43.80 45.27 43.20 45.27 1,042 -0.78(-1.70%)
Jul 07, 2022 45.60 46.18 44.40 46.05 317 +2.97(+6.90%)
Jul 06, 2022 45.12 45.12 39.84 43.08 598 -0.12(-0.28%)
Jul 05, 2022 45.73 45.73 42.24 43.20 625 -1.32(-2.96%)
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.