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

Ucommune Intl Ltd (NQ: UK )

2.020 -0.080 (-3.81%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 3, 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 (%)
May 31, 2023 0.7196 0.7196 0.6650 0.6999 13,143 +0.02(+2.93%)
May 30, 2023 0.7000 0.7000 0.6501 0.6800 33,938 -0.02(-2.56%)
May 26, 2023 0.7438 0.7450 0.6501 0.6979 266,422 -0.00(-0.30%)
May 25, 2023 0.6921 0.7700 0.6600 0.7000 341,336 +0.01(+1.45%)
May 24, 2023 0.7263 0.7263 0.6762 0.6900 37,182 -0.03(-4.74%)
May 23, 2023 0.7200 0.7495 0.6899 0.7243 68,324 +0.00(+0.42%)
May 22, 2023 0.7100 0.7745 0.6994 0.7213 114,218 -0.08(-9.81%)
May 19, 2023 0.6700 0.9000 0.6600 0.7998 629,503 +0.10(+14.29%)
May 18, 2023 0.6691 0.7200 0.6200 0.6998 102,015 +0.04(+6.61%)
May 17, 2023 0.6497 0.6697 0.6205 0.6564 60,342 +0.01(+1.03%)
May 16, 2023 0.6200 0.6698 0.6010 0.6497 176,991 +0.04(+5.99%)
May 15, 2023 0.7000 0.7000 0.6007 0.6130 301,205 -0.09(-13.17%)
May 12, 2023 0.7297 0.7396 0.6790 0.7060 69,558 -0.03(-4.57%)
May 11, 2023 0.7092 0.7477 0.6910 0.7398 68,210 +0.01(+1.20%)
May 10, 2023 0.7200 0.7600 0.6351 0.7310 294,732 -0.02(-2.26%)
May 09, 2023 0.7555 0.7725 0.7000 0.7479 151,328 -0.03(-3.94%)
May 08, 2023 0.7601 0.7892 0.7200 0.7786 83,616 +0.02(+2.43%)
May 05, 2023 0.7760 0.8199 0.7200 0.7601 240,941 -0.04(-4.99%)
May 04, 2023 0.8343 0.8343 0.7230 0.8000 240,759 -0.01(-1.23%)
May 03, 2023 0.8300 0.9199 0.6420 0.8100 853,940 -0.09(-10.48%)
May 02, 2023 0.9504 1.250 0.7310 0.9048 5,092,530 +0.08(+9.28%)
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.