Ucommune Intl Ltd (NQ: UK )

1.540 +0.030 (+1.99%)
Streaming Delayed Price Updated: 3:59 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2022 44.52 44.52 42.60 42.60 369 -0.77(-1.77%)
Jun 29, 2022 43.44 45.72 43.37 43.37 85 -3.19(-6.86%)
Jun 28, 2022 44.52 46.56 42.96 46.56 230 +2.04(+4.58%)
Jun 27, 2022 44.28 45.36 41.33 44.52 474 -2.11(-4.53%)
Jun 24, 2022 42.48 47.98 42.48 46.63 1,537 +2.23(+5.03%)
Jun 23, 2022 43.32 44.40 43.31 44.40 253 +1.20(+2.78%)
Jun 22, 2022 43.20 43.80 42.12 43.20 501 +0.24(+0.56%)
Jun 21, 2022 40.92 43.80 40.92 42.96 389 -0.42(-0.97%)
Jun 17, 2022 44.76 44.76 42.36 43.38 77 -0.18(-0.41%)
Jun 16, 2022 45.00 45.00 42.00 43.56 429 +0.18(+0.42%)
Jun 15, 2022 42.00 44.28 41.15 43.38 452 +0.69(+1.62%)
Jun 14, 2022 43.56 43.53 39.48 42.69 77 +0.45(+1.06%)
Jun 13, 2022 43.23 43.23 38.40 42.24 404 -0.42(-0.98%)
Jun 10, 2022 43.44 44.40 40.56 42.66 592 -0.54(-1.25%)
Jun 09, 2022 43.32 43.44 40.85 43.20 182 -1.20(-2.70%)
Jun 08, 2022 41.04 44.91 41.04 44.40 74 +3.96(+9.79%)
Jun 07, 2022 42.72 44.04 40.32 40.44 376 -0.36(-0.88%)
Jun 06, 2022 42.60 45.36 37.92 40.80 321 -3.72(-8.36%)
Jun 03, 2022 45.24 45.24 37.20 44.52 250 +2.76(+6.61%)
Jun 02, 2022 40.56 44.76 40.56 41.76 209 +1.56(+3.88%)
Jun 01, 2022 42.96 45.90 40.20 40.20 987 -3.00(-6.94%)
May 31, 2022 41.04 43.20 38.76 43.20 623 +3.12(+7.78%)
May 27, 2022 39.33 43.00 38.40 40.08 586 +1.95(+5.11%)
May 26, 2022 37.08 39.60 36.12 38.13 376 +0.09(+0.24%)
May 25, 2022 38.88 38.88 34.70 38.04 214 -1.08(-2.76%)
May 24, 2022 39.24 40.20 34.80 39.12 672 +3.12(+8.67%)
May 23, 2022 35.04 40.20 33.60 36.00 2,475 -0.26(-0.72%)
May 20, 2022 31.80 36.96 31.80 36.26 342 +0.50(+1.41%)
May 19, 2022 32.40 36.00 32.40 35.76 628 +3.36(+10.37%)
May 18, 2022 36.12 36.72 31.37 32.40 1,767 -7.68(-19.16%)
May 17, 2022 38.40 40.08 37.92 40.08 635 +1.68(+4.37%)
May 16, 2022 36.36 40.56 36.12 38.40 451 +1.32(+3.56%)
May 13, 2022 36.60 37.80 36.00 37.08 500 +0.72(+1.98%)
May 12, 2022 38.64 39.72 36.00 36.36 1,282 -2.76(-7.06%)
May 11, 2022 45.24 45.36 38.64 39.12 1,256 -3.14(-7.42%)
May 10, 2022 41.64 42.26 38.64 42.26 377 +2.78(+7.03%)
May 09, 2022 41.76 43.68 37.56 39.48 2,262 -7.71(-16.35%)
May 06, 2022 42.29 51.00 42.24 47.19 770 +2.67(+6.01%)
May 05, 2022 51.12 51.12 43.21 44.52 1,061 -3.72(-7.71%)
May 04, 2022 48.72 52.80 44.75 48.24 752 -2.28(-4.51%)
May 03, 2022 50.64 52.32 49.44 50.52 342 +0.24(+0.47%)
May 02, 2022 45.36 52.80 45.36 50.28 1,752 +3.96(+8.55%)
Apr 29, 2022 39.84 53.52 39.60 46.32 8,712 +3.60(+8.43%)
Apr 28, 2022 42.48 43.32 41.40 42.72 984 +0.24(+0.56%)
Apr 27, 2022 45.60 45.60 41.28 42.48 892 -3.00(-6.60%)
Apr 26, 2022 46.68 46.77 42.12 45.48 4,138 -1.32(-2.82%)
Apr 25, 2022 53.16 53.16 46.80 46.80 1,912 -7.92(-14.47%)
Apr 22, 2022 46.08 62.28 45.84 54.72 15,494 -7.68(-12.31%)
Apr 21, 2022 59.76 62.40 50.71 62.40 5,520 +2.23(+3.71%)
Apr 20, 2022 59.90 63.05 56.64 60.17 1,403 -1.03(-1.69%)
Apr 19, 2022 54.74 61.20 54.72 61.20 850 +6.00(+10.87%)
Apr 18, 2022 60.00 59.62 54.72 55.20 915 -4.61(-7.70%)
Apr 14, 2022 61.87 62.16 56.04 59.81 630 +0.86(+1.47%)
Apr 13, 2022 60.48 63.82 58.34 58.94 351 -2.81(-4.55%)
Apr 12, 2022 61.66 63.67 58.32 61.75 1,731 +2.47(+4.17%)
Apr 11, 2022 67.20 68.11 54.14 59.28 2,362 -9.12(-13.33%)
Apr 08, 2022 67.20 68.40 60.00 68.40 791 +1.68(+2.52%)
Apr 07, 2022 65.76 67.20 64.34 66.72 1,143 +3.10(+4.87%)
Apr 06, 2022 66.67 66.96 61.20 63.62 4,547 -2.21(-3.35%)
Apr 05, 2022 71.76 72.00 64.80 65.83 1,604 -5.45(-7.64%)
Apr 04, 2022 74.40 74.14 70.37 71.28 591 -0.72(-1.00%)
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.