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 (%)
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%)
Sep 01, 2022 5.250 5.451 5.150 5.417 12,782 +0.10(+1.83%)
Aug 31, 2022 5.000 5.470 4.900 5.320 5,297 +0.41(+8.35%)
Aug 30, 2022 5.250 5.250 4.910 4.910 5,302 -0.16(-3.16%)
Aug 29, 2022 5.500 5.500 4.910 5.070 10,723 -0.29(-5.50%)
Aug 26, 2022 5.590 5.780 5.010 5.365 8,933 -0.25(-4.45%)
Aug 25, 2022 5.650 5.681 5.615 5.615 803 -0.04(-0.62%)
Aug 24, 2022 5.490 5.780 5.490 5.650 3,063 +0.15(+2.73%)
Aug 23, 2022 5.630 5.770 5.500 5.500 1,384 +0.00(+0.00%)
Aug 22, 2022 5.200 5.760 5.170 5.500 26,541 +0.32(+6.18%)
Aug 19, 2022 5.260 5.480 5.180 5.180 7,680 -0.08(-1.52%)
Aug 18, 2022 5.450 5.450 5.220 5.260 4,153 -0.22(-4.01%)
Aug 17, 2022 5.520 5.800 5.480 5.480 2,429 -0.02(-0.36%)
Aug 16, 2022 5.450 5.570 5.446 5.500 14,434 +0.04(+0.73%)
Aug 15, 2022 4.950 6.700 4.950 5.460 135,628 +0.48(+9.64%)
Aug 12, 2022 4.760 4.990 4.710 4.980 6,823 +0.21(+4.29%)
Aug 11, 2022 4.800 4.800 4.720 4.775 2,990 +0.07(+1.38%)
Aug 10, 2022 4.560 4.760 4.412 4.710 9,898 +0.13(+2.84%)
Aug 09, 2022 4.420 4.700 4.340 4.580 5,200 +0.01(+0.22%)
Aug 08, 2022 4.560 4.570 4.500 4.570 4,128 +0.14(+3.17%)
Aug 05, 2022 4.590 4.600 4.213 4.430 10,757 +0.17(+3.98%)
Aug 04, 2022 4.450 4.650 4.140 4.260 35,215 -0.24(-5.33%)
Aug 03, 2022 4.281 4.500 4.110 4.500 28,246 +0.33(+7.91%)
Aug 02, 2022 3.780 4.170 3.700 4.170 29,531 +0.47(+12.70%)
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.