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

Ucommune Intl Ltd (NQ: UK )

1.400 -0.090 (-6.04%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 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%)
Apr 01, 2022 79.08 86.78 69.12 72.00 2,326 -6.00(-7.69%)
Mar 31, 2022 86.40 90.94 75.55 78.00 940 -8.16(-9.47%)
Mar 30, 2022 80.28 98.40 80.28 86.16 3,040 +4.80(+5.90%)
Mar 29, 2022 76.80 85.61 76.80 81.36 2,748 +8.98(+12.40%)
Mar 28, 2022 76.80 78.94 72.38 72.38 1,702 -0.02(-0.03%)
Mar 25, 2022 79.20 79.20 72.00 72.41 2,993 -4.39(-5.72%)
Mar 24, 2022 76.80 81.36 73.20 76.80 2,947 +1.20(+1.59%)
Mar 23, 2022 72.00 81.36 70.56 75.60 3,263 +2.16(+2.94%)
Mar 22, 2022 67.20 76.80 65.45 73.44 6,358 +7.20(+10.87%)
Mar 21, 2022 69.98 71.52 65.06 66.24 4,479 -7.42(-10.07%)
Mar 18, 2022 67.49 78.00 62.40 73.66 20,515 +13.08(+21.59%)
Mar 17, 2022 63.60 67.20 55.56 60.58 9,581 -1.34(-2.17%)
Mar 16, 2022 72.00 72.00 55.80 61.92 7,552 +3.36(+5.74%)
Mar 15, 2022 59.74 60.00 53.78 58.56 7,897 +4.51(+8.35%)
Mar 14, 2022 79.20 79.20 51.02 54.05 4,728 -25.82(-32.33%)
Mar 11, 2022 90.00 90.00 72.02 79.87 1,497 -8.93(-10.05%)
Mar 10, 2022 96.00 96.00 86.40 88.80 1,475 -7.20(-7.50%)
Mar 09, 2022 102.00 102.00 92.40 96.00 181 +0.96(+1.01%)
Mar 08, 2022 91.20 102.72 91.20 95.04 110 +3.58(+3.91%)
Mar 07, 2022 111.74 111.74 91.20 91.46 311 -8.62(-8.61%)
Mar 04, 2022 100.80 104.47 91.20 100.08 420 -0.26(-0.26%)
Mar 03, 2022 105.98 106.82 98.66 100.34 305 -6.55(-6.13%)
Mar 02, 2022 102.60 114.00 102.60 106.90 245 +1.37(+1.30%)
Mar 01, 2022 105.60 113.40 97.56 105.53 944 +8.06(+8.27%)
Feb 28, 2022 117.60 119.35 96.00 97.46 2,162 -21.89(-18.34%)
Feb 25, 2022 119.93 120.00 114.02 119.35 69 +0.07(+0.06%)
Feb 24, 2022 115.44 120.00 108.02 119.28 160 -2.62(-2.15%)
Feb 23, 2022 124.39 124.39 117.60 121.90 145 +5.66(+4.87%)
Feb 22, 2022 117.84 128.83 115.44 116.23 1,501 -5.06(-4.17%)
Feb 18, 2022 121.30 0 +0.00(+0.00%)
Feb 17, 2022 125.04 132.00 120.00 121.30 823 -8.30(-6.41%)
Feb 16, 2022 125.04 130.80 125.02 129.60 259 -0.98(-0.75%)
Feb 15, 2022 129.60 132.96 126.10 130.58 207 +0.74(+0.57%)
Feb 14, 2022 127.44 129.84 127.20 129.84 376 -2.16(-1.64%)
Feb 11, 2022 132.00 132.00 124.85 132.00 323 +4.78(+3.75%)
Feb 10, 2022 124.75 131.26 122.93 127.22 678 +0.67(+0.53%)
Feb 09, 2022 125.71 132.60 120.91 126.55 274 -3.07(-2.37%)
Feb 08, 2022 138.12 138.12 120.26 129.62 909 +1.20(+0.93%)
Feb 07, 2022 132.29 138.12 127.44 128.42 642 -3.84(-2.90%)
Feb 04, 2022 132.94 132.96 127.44 132.26 308 -0.02(-0.02%)
Feb 03, 2022 144.05 132.00 132.29 1,987 -15.31(-10.37%)
Feb 02, 2022 153.65 153.65 140.23 147.60 389 -8.33(-5.34%)
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.