Indicators

Ucommune Intl Ltd (NQ: UK )

2.230 -0.070 (-3.04%)

Streaming Delayed Price Updated: 3:59 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	13.23	13.23	12.11	12.22	5,157	-0.20(-1.63%)
Jan 28, 2022	12.87	12.93	12.22	12.42	4,829	-0.64(-4.89%)
Jan 27, 2022	12.70	13.06	12.60	13.06	885	-0.15(-1.15%)
Jan 26, 2022	13.17	13.50	12.60	13.21	895	-0.19(-1.39%)
Jan 25, 2022	12.60	13.50	12.40	13.40	1,784	+0.60(+4.67%)
Jan 24, 2022	14.05	14.05	12.40	12.80	10,636	-1.40(-9.86%)
Jan 21, 2022	14.80	14.80	13.20	14.20	16,374	-0.60(-4.05%)
Jan 20, 2022	14.64	15.80	14.64	14.80	3,461	+0.20(+1.36%)
Jan 19, 2022	15.44	17.00	13.81	14.60	15,334	-1.00(-6.40%)
Jan 18, 2022	18.00	17.98	15.50	15.60	24,986	-2.40(-13.33%)
Jan 14, 2022				18.00	0	+2.40(+15.38%)
Jan 13, 2022	15.00	19.44	13.60	15.60	161,726	+0.90(+6.12%)
Jan 12, 2022	12.60	16.00	12.50	14.70	45,127	+1.90(+14.84%)
Jan 11, 2022	12.20	13.28	11.42	12.80	26,459	+0.54(+4.37%)
Jan 10, 2022	11.62	12.60	11.22	12.26	20,176	+0.28(+2.37%)
Jan 07, 2022	11.91	12.59	11.48	11.98	23,387	-0.30(-2.43%)
Jan 06, 2022	12.40	13.00	11.42	12.28	22,197	-0.32(-2.57%)
Jan 05, 2022	13.56	14.00	11.82	12.60	10,415	-1.38(-9.84%)
Jan 04, 2022	14.80	14.80	12.85	13.98	9,628	-0.22(-1.56%)

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.