Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

uCloudlink Group Inc. - American Depositary Shares (NQ: UCL )

1.290 +0.030 (+2.38%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 14, 2025 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 (%)
Feb 14, 2025 1.280 1.300 1.260 1.290 26,415 +0.03(+2.38%)
Feb 13, 2025 1.240 1.310 1.240 1.260 89,424 +0.00(+0.00%)
Feb 12, 2025 1.200 1.300 1.200 1.260 108,346 +0.07(+5.88%)
Feb 11, 2025 1.170 1.220 1.170 1.190 27,349 +0.00(+0.00%)
Feb 10, 2025 1.220 1.289 1.168 1.190 155,891 -0.05(-4.03%)
Feb 07, 2025 1.310 1.320 1.200 1.240 167,676 -0.05(-3.88%)
Feb 06, 2025 1.310 1.340 1.260 1.290 134,766 -0.02(-1.53%)
Feb 05, 2025 1.310 1.380 1.300 1.310 54,665 +0.01(+0.77%)
Feb 04, 2025 1.310 1.390 1.268 1.300 151,658 -0.02(-1.52%)
Feb 03, 2025 1.300 1.420 1.280 1.320 167,258 +0.01(+0.76%)
Jan 31, 2025 1.350 1.393 1.300 1.310 43,838 -0.05(-3.68%)
Jan 30, 2025 1.350 1.360 1.300 1.360 42,704 +0.01(+0.74%)
Jan 29, 2025 1.420 1.420 1.320 1.350 49,041 -0.07(-4.93%)
Jan 28, 2025 1.360 1.430 1.350 1.420 37,628 +0.04(+2.90%)
Jan 27, 2025 1.450 1.490 1.350 1.380 126,868 -0.07(-4.83%)
Jan 24, 2025 1.410 1.500 1.410 1.450 105,714 +0.00(+0.00%)
Jan 23, 2025 1.490 1.510 1.400 1.450 52,020 -0.03(-2.03%)
Jan 22, 2025 1.450 1.500 1.410 1.480 107,628 +0.02(+1.37%)
Jan 21, 2025 1.600 1.600 1.400 1.460 229,100 -0.09(-5.81%)
Jan 17, 2025 1.420 1.800 1.361 1.550 741,902 +0.21(+15.67%)
Jan 16, 2025 1.320 1.440 1.320 1.340 139,633 -0.03(-2.19%)
Jan 15, 2025 1.280 1.411 1.279 1.370 126,707 +0.09(+7.03%)
Jan 14, 2025 1.260 1.490 1.230 1.280 186,415 -0.02(-1.54%)
Jan 13, 2025 1.390 1.457 1.190 1.300 182,050 -0.17(-11.56%)
Jan 10, 2025 1.540 1.650 1.470 1.470 100,995 -0.08(-5.16%)
Jan 08, 2025 1.550 1.650 1.540 1.550 80,547 -0.08(-4.91%)
Jan 07, 2025 1.610 1.685 1.500 1.630 207,503 -0.02(-1.21%)
Jan 06, 2025 1.890 1.940 1.590 1.650 531,176 -0.16(-8.84%)
Jan 03, 2025 1.670 2.004 1.610 1.810 268,500 +0.07(+4.02%)
Jan 02, 2025 1.940 2.020 1.540 1.740 448,464 -0.36(-17.14%)
Dec 31, 2024 2.100 0 -0.19(-8.30%)
Dec 30, 2024 2.430 2.631 2.140 2.290 690,454 -0.11(-4.58%)
Dec 27, 2024 1.970 2.490 1.890 2.400 670,072 +0.40(+20.00%)
Dec 26, 2024 1.890 2.160 1.810 2.000 443,966 +0.21(+11.73%)
Dec 24, 2024 2.060 2.120 1.750 1.790 383,891 -0.28(-13.53%)
Dec 23, 2024 2.330 2.440 2.050 2.070 512,654 -0.06(-2.82%)
Dec 20, 2024 1.900 2.270 1.730 2.130 488,584 +0.00(+0.00%)
Dec 19, 2024 2.930 3.050 1.410 2.130 1,530,638 -0.77(-26.55%)
Dec 18, 2024 1.660 3.300 1.550 2.900 4,297,000 +1.44(+98.63%)
Dec 17, 2024 1.420 1.800 1.340 1.460 577,039 +0.27(+22.94%)
Dec 16, 2024 1.400 1.400 1.160 1.188 36,065 -0.15(-11.37%)
Dec 13, 2024 1.250 1.400 1.250 1.340 16,166 +0.09(+7.20%)
Dec 12, 2024 1.310 1.335 1.250 1.250 9,439 -0.05(-3.85%)
Dec 11, 2024 1.320 1.320 1.300 1.300 3,481 +0.00(+0.00%)
Dec 10, 2024 1.300 1.340 1.270 1.300 17,491 +0.00(+0.00%)
Dec 09, 2024 1.310 1.320 1.265 1.300 32,483 +0.09(+7.44%)
Dec 06, 2024 1.220 1.270 1.210 1.210 4,726 -0.04(-3.20%)
Dec 05, 2024 1.330 1.335 1.250 1.250 26,771 -0.09(-6.72%)
Dec 04, 2024 1.410 1.430 1.300 1.340 31,003 -0.05(-3.60%)
Dec 03, 2024 1.380 1.540 1.311 1.390 81,777 +0.03(+2.21%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.