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

Ucommune Intl Ltd (NQ: UK )

2.200 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 24, 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 30, 2022 1.580 1.800 1.570 1.690 31,870 +0.09(+5.63%)
Nov 29, 2022 1.513 1.600 1.510 1.600 10,348 +0.00(+0.00%)
Nov 28, 2022 1.610 1.650 1.530 1.600 26,944 -0.00(-0.01%)
Nov 25, 2022 1.800 1.880 1.535 1.600 144,235 -0.05(-3.02%)
Nov 23, 2022 1.700 1.767 1.580 1.650 62,780 -0.04(-2.46%)
Nov 22, 2022 1.710 1.990 1.600 1.692 26,818 +0.00(+0.09%)
Nov 21, 2022 1.841 1.860 1.650 1.690 26,022 -0.03(-1.75%)
Nov 18, 2022 1.968 1.990 1.610 1.720 84,153 -0.16(-8.51%)
Nov 17, 2022 2.000 2.000 1.630 1.880 43,060 +0.06(+3.30%)
Nov 16, 2022 1.610 2.045 1.500 1.820 74,948 +0.16(+9.63%)
Nov 15, 2022 1.520 1.750 1.520 1.660 50,406 +0.12(+7.79%)
Nov 14, 2022 1.460 1.650 1.420 1.540 139,064 +0.05(+3.36%)
Nov 11, 2022 1.710 1.827 1.390 1.490 105,123 -0.27(-15.45%)
Nov 10, 2022 1.795 1.920 1.671 1.762 50,525 +0.10(+6.16%)
Nov 09, 2022 1.760 1.960 1.600 1.660 58,383 -0.14(-7.77%)
Nov 08, 2022 1.813 1.830 1.730 1.800 5,788 -0.04(-2.17%)
Nov 07, 2022 2.160 2.160 1.700 1.840 103,432 -0.44(-19.30%)
Nov 04, 2022 2.020 2.350 1.911 2.280 70,503 +0.20(+9.62%)
Nov 03, 2022 2.000 2.350 1.814 2.080 78,442 +0.02(+0.97%)
Nov 02, 2022 1.700 2.200 1.600 2.060 172,267 +0.35(+20.47%)
Nov 01, 2022 1.300 1.800 1.300 1.710 256,959 +0.44(+34.65%)
Oct 31, 2022 1.680 1.849 0.9000 1.270 391,227 -0.53(-29.44%)
Oct 28, 2022 2.063 2.063 1.720 1.800 74,137 -0.24(-11.59%)
Oct 27, 2022 2.410 2.675 1.820 2.036 53,589 -0.45(-18.12%)
Oct 26, 2022 2.921 2.921 2.290 2.487 42,826 -0.40(-13.96%)
Oct 25, 2022 2.850 2.939 2.700 2.890 2,823 +0.05(+1.62%)
Oct 24, 2022 3.100 3.100 2.700 2.844 4,004 -0.07(-2.27%)
Oct 21, 2022 2.850 3.000 2.800 2.910 7,227 +0.03(+1.04%)
Oct 20, 2022 2.830 2.880 2.830 2.880 844 +0.07(+2.49%)
Oct 19, 2022 2.932 2.932 2.810 2.810 725 -0.05(-1.60%)
Oct 18, 2022 2.928 2.928 2.805 2.856 802 +0.05(+1.89%)
Oct 17, 2022 2.610 2.803 2.440 2.803 15,936 +0.10(+3.81%)
Oct 14, 2022 2.700 2.700 2.700 2.700 1,266 -0.06(-2.17%)
Oct 13, 2022 3.100 3.100 2.673 2.760 4,827 -0.33(-10.68%)
Oct 12, 2022 2.600 3.095 2.440 3.090 7,561 +0.24(+8.42%)
Oct 11, 2022 2.680 2.850 2.586 2.850 1,406 +0.16(+5.95%)
Oct 10, 2022 2.630 2.812 2.630 2.690 2,925 -0.09(-3.24%)
Oct 07, 2022 2.826 2.826 2.760 2.780 1,977 +0.05(+2.02%)
Oct 06, 2022 2.750 2.858 2.725 2.725 7,360 -0.15(-5.10%)
Oct 05, 2022 2.680 2.871 2.570 2.871 1,046 +0.10(+3.47%)
Oct 04, 2022 2.690 2.890 2.660 2.775 10,576 -0.05(-1.84%)
Oct 03, 2022 2.800 2.827 2.680 2.827 578 +0.08(+2.80%)
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.