Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ucommune Intl Ltd (NQ: UK )

1.230 +0.010 (+0.82%)
Streaming Delayed Price Updated: 3:59 PM EST, Nov 22, 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 (%)
Nov 22, 2024 1.240 1.240 1.200 1.230 10,077 +0.01(+0.82%)
Nov 21, 2024 1.180 1.230 1.179 1.220 9,931 +0.04(+3.39%)
Nov 20, 2024 1.210 1.250 1.180 1.180 20,692 -0.05(-4.06%)
Nov 19, 2024 1.240 1.270 1.180 1.230 58,193 -0.01(-0.81%)
Nov 18, 2024 1.210 1.250 1.190 1.240 29,720 +0.02(+1.64%)
Nov 15, 2024 1.220 1.240 1.150 1.220 57,774 +0.02(+1.67%)
Nov 14, 2024 1.220 1.250 1.180 1.200 81,186 -0.02(-1.64%)
Nov 13, 2024 1.230 1.240 1.150 1.220 97,394 -0.02(-1.61%)
Nov 12, 2024 1.220 1.270 1.210 1.240 40,291 +0.00(+0.00%)
Nov 11, 2024 1.260 1.270 1.210 1.240 32,458 +0.00(+0.00%)
Nov 08, 2024 1.280 1.280 1.180 1.240 100,223 -0.04(-3.13%)
Nov 07, 2024 1.270 1.300 1.210 1.280 64,825 +0.04(+3.23%)
Nov 06, 2024 1.200 1.280 1.180 1.240 41,757 +0.01(+0.81%)
Nov 05, 2024 1.240 1.300 1.228 1.230 102,242 -0.03(-2.38%)
Nov 04, 2024 1.200 1.260 1.200 1.260 38,344 +0.03(+2.61%)
Nov 01, 2024 1.210 1.250 1.190 1.228 49,830 +0.02(+1.49%)
Oct 31, 2024 1.230 1.268 1.170 1.210 98,385 -0.02(-1.63%)
Oct 30, 2024 1.240 1.260 1.220 1.230 47,185 -0.02(-1.99%)
Oct 29, 2024 1.300 1.340 1.240 1.255 103,612 -0.04(-3.07%)
Oct 28, 2024 1.280 1.400 1.249 1.295 259,708 +0.02(+1.95%)
Oct 25, 2024 1.350 1.410 1.270 1.270 131,250 -0.07(-5.22%)
Oct 24, 2024 1.270 1.600 1.250 1.340 787,837 -0.01(-0.74%)
Oct 23, 2024 1.270 1.540 1.269 1.350 579,190 +0.05(+3.85%)
Oct 22, 2024 1.300 1.340 1.260 1.300 70,941 +0.01(+0.78%)
Oct 21, 2024 1.240 1.350 1.220 1.290 109,413 +0.04(+3.20%)
Oct 18, 2024 1.320 1.344 1.210 1.250 198,538 -0.13(-9.42%)
Oct 17, 2024 1.250 1.480 1.205 1.380 441,933 +0.16(+13.11%)
Oct 16, 2024 1.210 1.310 1.180 1.220 315,145 -0.01(-0.81%)
Oct 15, 2024 1.280 1.280 1.180 1.230 787,384 -0.07(-5.38%)
Oct 14, 2024 1.250 1.360 1.200 1.300 145,267 +0.05(+4.01%)
Oct 11, 2024 1.270 1.270 1.210 1.250 32,832 +0.03(+2.45%)
Oct 10, 2024 1.180 1.250 1.130 1.220 96,402 +0.00(+0.00%)
Oct 09, 2024 1.270 1.270 1.170 1.220 73,519 -0.05(-3.94%)
Oct 08, 2024 1.290 1.340 1.210 1.270 117,103 -0.04(-3.05%)
Oct 07, 2024 1.390 1.400 1.270 1.310 155,251 -0.05(-3.68%)
Oct 04, 2024 1.400 1.420 1.345 1.360 112,388 +0.01(+0.74%)
Oct 03, 2024 1.380 1.430 1.300 1.350 87,992 -0.03(-2.17%)
Oct 02, 2024 1.450 1.520 1.350 1.380 333,555 +0.05(+3.76%)
Oct 01, 2024 1.500 1.550 1.120 1.330 685,404 -0.16(-10.74%)
Sep 30, 2024 1.510 1.830 1.450 1.490 2,003,140 +0.09(+6.43%)
Sep 27, 2024 1.490 1.550 1.320 1.400 390,915 -0.12(-7.90%)
Sep 26, 2024 1.510 1.640 1.470 1.520 821,603 +0.06(+4.12%)
Sep 25, 2024 1.530 1.540 1.440 1.460 16,360 -0.05(-3.31%)
Sep 24, 2024 1.450 1.560 1.390 1.510 138,398 +0.08(+5.59%)
Sep 23, 2024 1.390 1.510 1.350 1.430 23,870 +0.03(+2.14%)
Sep 20, 2024 1.450 1.499 1.380 1.400 39,663 -0.09(-6.04%)
Sep 19, 2024 1.500 1.579 1.490 1.490 44,495 -0.05(-3.25%)
Sep 18, 2024 1.470 1.570 1.459 1.540 13,795 +0.03(+1.99%)
Sep 17, 2024 1.430 1.590 1.400 1.510 100,872 +0.15(+11.03%)
Sep 16, 2024 1.400 1.430 1.360 1.360 22,495 -0.08(-5.56%)
Sep 13, 2024 1.430 1.440 1.370 1.440 31,229 -0.01(-0.69%)
Sep 12, 2024 1.500 1.530 1.310 1.450 119,049 -0.11(-7.05%)
Sep 11, 2024 1.440 1.700 1.370 1.560 347,470 +0.19(+13.87%)
Sep 10, 2024 1.310 1.390 1.310 1.370 9,511 +0.02(+1.48%)
Sep 09, 2024 1.370 1.390 1.320 1.350 16,730 -0.04(-2.74%)
Sep 06, 2024 1.380 1.450 1.300 1.388 15,261 -0.00(-0.14%)
Sep 05, 2024 1.440 1.440 1.370 1.390 12,237 -0.04(-2.80%)
Sep 04, 2024 1.395 1.449 1.360 1.430 10,394 +0.03(+2.14%)
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.