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

Ucommune Intl Ltd (NQ: UK )

2.230 -0.070 (-3.04%)
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 26, 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 (%)
Apr 26, 2024 2.260 2.360 2.210 2.230 47,969 -0.07(-3.04%)
Apr 25, 2024 2.270 2.300 2.200 2.300 21,956 +0.10(+4.55%)
Apr 24, 2024 2.240 2.370 2.190 2.200 9,313 -0.07(-3.08%)
Apr 23, 2024 2.220 2.420 2.186 2.270 10,555 -0.03(-1.30%)
Apr 22, 2024 2.290 2.430 2.150 2.300 16,813 +0.02(+0.88%)
Apr 19, 2024 2.150 2.290 2.080 2.280 17,094 +0.07(+3.17%)
Apr 18, 2024 2.180 2.300 2.155 2.210 18,039 +0.05(+2.31%)
Apr 17, 2024 2.220 2.402 2.160 2.160 174,520 +0.01(+0.47%)
Apr 16, 2024 2.150 2.320 2.000 2.150 114,791 +0.11(+5.44%)
Apr 15, 2024 2.100 2.110 1.940 2.039 20,652 -0.03(-1.55%)
Apr 12, 2024 2.060 2.100 1.920 2.071 28,528 +0.01(+0.53%)
Apr 11, 2024 2.081 2.150 1.959 2.060 27,420 -0.03(-1.44%)
Apr 10, 2024 2.130 2.250 2.020 2.090 37,821 +0.00(+0.00%)
Apr 09, 2024 2.170 2.230 2.020 2.090 49,731 -0.06(-2.56%)
Apr 08, 2024 2.180 2.280 2.081 2.145 53,523 +0.04(+1.66%)
Apr 05, 2024 2.210 2.280 2.110 2.110 8,643 -0.14(-6.22%)
Apr 04, 2024 2.190 2.315 2.110 2.250 37,295 +0.07(+3.21%)
Apr 03, 2024 2.100 2.210 2.040 2.180 54,776 -0.02(-0.86%)
Apr 02, 2024 2.250 2.280 2.010 2.199 110,221 -0.05(-2.27%)
Apr 01, 2024 2.130 2.290 2.100 2.250 109,204 -0.02(-0.88%)
Mar 28, 2024 2.150 2.270 2.060 2.270 36,519 +0.15(+7.08%)
Mar 27, 2024 1.880 2.140 1.880 2.120 62,339 +0.23(+12.17%)
Mar 26, 2024 2.220 2.220 1.880 1.890 119,409 -0.34(-15.25%)
Mar 25, 2024 2.300 2.310 2.230 2.230 55,209 -0.10(-4.29%)
Mar 22, 2024 2.290 2.350 2.220 2.330 98,349 +0.03(+1.30%)
Mar 21, 2024 2.280 2.450 2.240 2.300 119,013 +0.01(+0.44%)
Mar 20, 2024 2.300 2.430 2.250 2.290 87,876 -0.03(-1.29%)
Mar 19, 2024 2.330 2.370 2.190 2.320 101,585 +0.11(+4.98%)
Mar 18, 2024 2.330 2.440 2.210 2.210 141,478 -0.18(-7.53%)
Mar 15, 2024 2.510 2.580 2.350 2.390 125,626 -0.07(-2.85%)
Mar 14, 2024 2.570 2.570 2.308 2.460 125,702 -0.03(-1.20%)
Mar 13, 2024 2.500 2.614 2.370 2.490 157,595 +0.01(+0.40%)
Mar 12, 2024 2.820 2.900 2.410 2.480 250,749 -0.43(-14.78%)
Mar 11, 2024 2.750 2.940 2.580 2.910 486,298 +0.41(+16.40%)
Mar 08, 2024 2.720 3.131 2.310 2.500 1,438,885 +0.00(+0.00%)
Mar 07, 2024 2.380 3.700 2.330 2.500 3,907,928 +0.19(+8.23%)
Mar 06, 2024 2.340 2.500 2.310 2.310 73,816 -0.13(-5.33%)
Mar 05, 2024 2.490 2.500 2.240 2.440 120,381 -0.13(-5.06%)
Mar 04, 2024 2.330 2.570 2.200 2.570 153,415 +0.23(+9.83%)
Mar 01, 2024 2.280 2.424 2.160 2.340 119,517 +0.04(+1.74%)
Feb 29, 2024 2.210 2.340 2.170 2.300 84,955 +0.02(+0.88%)
Feb 28, 2024 2.290 2.340 2.150 2.280 57,919 -0.01(-0.44%)
Feb 27, 2024 2.270 2.340 2.150 2.290 65,724 -0.02(-0.87%)
Feb 26, 2024 2.190 2.440 2.170 2.310 107,297 +0.08(+3.59%)
Feb 23, 2024 2.360 2.619 2.110 2.230 79,697 -0.18(-7.47%)
Feb 22, 2024 2.680 2.680 2.371 2.410 76,658 -0.17(-6.59%)
Feb 21, 2024 2.410 2.620 2.330 2.580 71,640 +0.12(+5.09%)
Feb 20, 2024 2.700 2.850 2.410 2.455 62,018 -0.31(-11.37%)
Feb 16, 2024 2.690 2.849 2.330 2.770 463,307 +0.47(+20.43%)
Feb 15, 2024 2.620 2.850 2.300 2.300 70,640 -0.40(-14.81%)
Feb 14, 2024 2.630 3.100 2.635 2.700 181,518 +0.11(+4.25%)
Feb 13, 2024 2.670 2.820 2.520 2.590 154,324 -0.03(-1.15%)
Feb 12, 2024 2.460 2.620 2.400 2.620 39,432 +0.08(+3.15%)
Feb 09, 2024 2.330 2.617 2.211 2.540 70,844 +0.23(+9.96%)
Feb 08, 2024 2.250 2.920 2.250 2.310 603,407 +0.11(+5.10%)
Feb 07, 2024 2.250 2.350 2.070 2.198 69,649 -0.06(-2.66%)
Feb 06, 2024 2.342 2.350 2.040 2.258 43,646 +0.05(+2.17%)
Feb 05, 2024 2.320 2.470 2.210 2.210 36,749 -0.13(-5.56%)
Feb 02, 2024 2.500 2.680 2.310 2.340 54,300 -0.28(-10.69%)
Feb 01, 2024 2.760 3.120 2.540 2.620 242,995 -0.12(-4.38%)
Jan 31, 2024 2.790 2.860 2.700 2.740 105,785 -0.03(-1.08%)
Jan 30, 2024 2.880 3.050 2.702 2.770 176,657 -0.15(-5.14%)
Jan 29, 2024 2.870 2.950 2.705 2.920 129,705 -0.01(-0.34%)
Jan 26, 2024 3.280 3.499 2.650 2.930 865,609 -0.00(-0.17%)
Jan 25, 2024 2.860 2.943 2.830 2.935 29,480 +0.08(+2.62%)
Jan 24, 2024 2.980 3.148 2.800 2.860 45,278 -0.20(-6.54%)
Jan 23, 2024 3.100 3.190 2.980 3.060 55,713 +0.00(+0.00%)
Jan 22, 2024 3.420 3.600 2.922 3.060 230,594 -0.29(-8.66%)
Jan 19, 2024 3.250 3.450 2.910 3.350 204,994 +0.07(+2.13%)
Jan 18, 2024 3.140 3.432 2.900 3.280 184,500 +0.30(+10.14%)
Jan 17, 2024 3.600 3.800 2.950 2.978 267,987 -0.73(-19.73%)
Jan 16, 2024 4.000 4.390 3.530 3.710 258,229 -0.23(-5.84%)
Jan 12, 2024 4.570 5.550 3.910 3.940 516,890 -0.76(-16.17%)
Jan 11, 2024 5.000 5.000 4.380 4.700 183,642 +0.10(+2.17%)
Jan 10, 2024 3.740 5.350 3.740 4.600 1,028,398 +0.99(+27.42%)
Jan 09, 2024 3.800 3.970 3.400 3.610 80,796 -0.37(-9.30%)
Jan 08, 2024 3.700 4.073 3.310 3.980 77,042 +0.02(+0.51%)
Jan 05, 2024 4.280 4.500 3.740 3.960 70,044 -0.36(-8.33%)
Jan 04, 2024 4.560 5.100 4.080 4.320 165,573 -0.22(-4.85%)
Jan 03, 2024 4.600 6.460 4.160 4.540 825,359 +0.49(+12.10%)
Jan 02, 2024 3.880 4.800 3.600 4.050 285,036 +0.34(+9.16%)
Dec 29, 2023 4.290 4.750 3.501 3.710 336,355 -1.50(-28.79%)
Dec 28, 2023 3.010 5.500 3.010 5.210 1,235,387 +2.19(+72.52%)
Dec 27, 2023 3.310 3.462 3.000 3.020 16,055 -0.41(-11.95%)
Dec 26, 2023 3.400 3.500 3.210 3.430 24,704 -0.03(-0.86%)
Dec 22, 2023 3.800 4.068 3.360 3.460 49,394 -0.32(-8.47%)
Dec 21, 2023 3.630 4.220 3.459 3.780 74,601 +0.08(+2.16%)
Dec 20, 2023 3.280 4.250 3.140 3.700 94,551 +0.33(+9.67%)
Dec 19, 2023 3.300 3.470 3.100 3.374 14,459 +0.00(+0.11%)
Dec 18, 2023 3.300 3.510 3.170 3.370 15,214 +0.05(+1.51%)
Dec 15, 2023 3.500 4.410 3.300 3.320 232,115 -0.18(-5.14%)
Dec 14, 2023 3.710 4.314 3.480 3.500 254,375 +0.12(+3.55%)
Dec 13, 2023 3.400 3.600 3.150 3.380 21,968 -0.11(-3.15%)
Dec 12, 2023 3.480 3.570 3.300 3.490 10,757 -0.03(-0.85%)
Dec 11, 2023 3.730 3.730 3.490 3.520 5,626 -0.36(-9.25%)
Dec 08, 2023 3.710 3.880 3.590 3.879 9,319 +0.09(+2.34%)
Dec 07, 2023 3.520 3.850 3.410 3.790 11,058 +0.10(+2.71%)
Dec 06, 2023 3.590 3.720 3.460 3.690 19,050 -0.00(-0.08%)
Dec 05, 2023 3.510 3.879 3.400 3.693 19,249 +0.13(+3.73%)
Dec 04, 2023 3.370 3.830 3.340 3.560 44,081 +0.03(+0.85%)
Dec 01, 2023 3.630 4.000 3.060 3.530 58,176 -0.57(-13.90%)
Nov 30, 2023 5.900 6.850 3.570 4.100 436,420 +3.65(+811.11%)
Nov 29, 2023 0.3100 0.4690 0.2758 0.4500 1,234,452 +0.14(+45.63%)
Nov 28, 2023 0.3600 0.3600 0.3000 0.3090 199,559 -0.06(-16.42%)
Nov 27, 2023 0.3600 0.3779 0.3300 0.3697 63,283 +0.02(+7.16%)
Nov 24, 2023 0.3201 0.3450 0.3201 0.3450 13,609 +0.00(+1.14%)
Nov 22, 2023 0.3501 0.3600 0.3200 0.3411 80,650 +0.02(+4.79%)
Nov 21, 2023 0.3500 0.3500 0.3255 0.3255 61,992 +0.02(+5.00%)
Nov 20, 2023 0.3000 0.3500 0.3000 0.3100 188,036 +0.02(+5.12%)
Nov 17, 2023 0.3100 0.3500 0.2931 0.2949 60,896 -0.01(-2.99%)
Nov 16, 2023 0.3480 0.3500 0.3040 0.3040 47,216 +0.00(+1.33%)
Nov 15, 2023 0.3034 0.3500 0.2901 0.3000 26,320 +0.00(+0.00%)
Nov 14, 2023 0.3200 0.3500 0.3000 0.3000 13,095 -0.01(-3.23%)
Nov 13, 2023 0.3500 0.3500 0.3019 0.3100 38,123 -0.02(-7.13%)
Nov 10, 2023 0.3350 0.3500 0.3001 0.3338 60,698 +0.02(+5.97%)
Nov 09, 2023 0.3250 0.3400 0.3110 0.3150 25,541 -0.01(-3.08%)
Nov 08, 2023 0.3170 0.3500 0.3147 0.3250 18,682 +0.01(+2.20%)
Nov 07, 2023 0.2975 0.3498 0.2975 0.3180 102,740 +0.02(+7.69%)
Nov 06, 2023 0.2688 0.3050 0.2688 0.2953 25,311 +0.01(+5.09%)
Nov 03, 2023 0.2620 0.2996 0.2551 0.2810 77,456 +0.02(+6.12%)
Nov 02, 2023 0.2700 0.2800 0.2575 0.2648 42,782 -0.01(-1.93%)
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.