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

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
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 (%)
Sep 29, 2023 0.3016 0.3199 0.3005 0.3005 9,813 -0.01(-2.44%)
Sep 28, 2023 0.2901 0.3160 0.2901 0.3080 19,278 +0.01(+4.58%)
Sep 27, 2023 0.2949 0.3239 0.2707 0.2945 11,092 -0.00(-1.51%)
Sep 26, 2023 0.3150 0.3230 0.2990 0.2990 7,777 -0.03(-8.00%)
Sep 25, 2023 0.2801 0.3250 0.3250 0.3250 13,746 +0.04(+12.07%)
Sep 22, 2023 0.2845 0.3070 0.2707 0.2900 116,792 +0.01(+3.57%)
Sep 21, 2023 0.3122 0.3122 0.2800 0.2800 20,843 -0.02(-5.85%)
Sep 20, 2023 0.3000 0.3007 0.2937 0.2974 21,166 -0.00(-0.87%)
Sep 19, 2023 0.2900 0.3250 0.2900 0.3000 17,267 +0.01(+3.31%)
Sep 18, 2023 0.3290 0.3299 0.2901 0.2904 16,555 -0.03(-10.09%)
Sep 15, 2023 0.2980 0.3280 0.2980 0.3230 12,414 +0.00(+1.10%)
Sep 14, 2023 0.2950 0.3294 0.2950 0.3195 6,911 +0.00(+1.43%)
Sep 13, 2023 0.3049 0.3290 0.3000 0.3150 198,400 -0.01(-2.14%)
Sep 12, 2023 0.3200 0.3260 0.2920 0.3219 81,810 -0.00(-0.03%)
Sep 11, 2023 0.3300 0.3300 0.3000 0.3220 11,918 +0.01(+3.84%)
Sep 08, 2023 0.3202 0.3320 0.3101 0.3101 40,934 -0.02(-6.00%)
Sep 07, 2023 0.3300 0.3320 0.3101 0.3299 25,293 +0.01(+2.10%)
Sep 06, 2023 0.3390 0.3400 0.3215 0.3231 44,839 -0.02(-6.05%)
Sep 05, 2023 0.3100 0.3512 0.3100 0.3439 59,494 +0.03(+10.94%)
Sep 01, 2023 0.3100 0.3100 0.3000 0.3100 20,390 +0.02(+5.08%)
Aug 31, 2023 0.3000 0.3100 0.2930 0.2950 24,363 -0.02(-4.84%)
Aug 30, 2023 0.3005 0.3246 0.2908 0.3100 24,274 +0.00(+0.06%)
Aug 29, 2023 0.2997 0.3098 0.2809 0.3098 74,006 +0.02(+8.51%)
Aug 28, 2023 0.3140 0.3140 0.2741 0.2855 80,968 -0.01(-4.83%)
Aug 25, 2023 0.2996 0.3010 0.2850 0.3000 28,057 +0.00(+1.15%)
Aug 24, 2023 0.2999 0.3000 0.2811 0.2966 79,873 +0.00(+1.23%)
Aug 23, 2023 0.3000 0.3200 0.2807 0.2930 179,097 -0.01(-2.33%)
Aug 22, 2023 0.3100 0.3119 0.2829 0.3000 146,003 -0.01(-1.64%)
Aug 21, 2023 0.2800 0.4400 0.2707 0.3050 1,834,603 +0.03(+9.32%)
Aug 18, 2023 0.2705 0.2790 0.2657 0.2790 194,618 +0.00(+0.40%)
Aug 17, 2023 0.2891 0.2891 0.2710 0.2779 24,544 -0.01(-3.84%)
Aug 16, 2023 0.2730 0.2970 0.2730 0.2890 71,255 -0.00(-0.24%)
Aug 15, 2023 0.2830 0.3100 0.2700 0.2897 100,852 +0.01(+2.37%)
Aug 14, 2023 0.3000 0.3060 0.2750 0.2830 103,050 -0.02(-5.32%)
Aug 11, 2023 0.3128 0.3128 0.2800 0.2989 177,505 -0.02(-5.41%)
Aug 10, 2023 0.3230 0.3320 0.3033 0.3160 148,923 -0.01(-1.80%)
Aug 09, 2023 0.3300 0.3579 0.3200 0.3218 206,997 -0.01(-4.23%)
Aug 08, 2023 0.3391 0.3478 0.3154 0.3360 120,862 -0.01(-3.89%)
Aug 07, 2023 0.3553 0.3641 0.3231 0.3496 189,547 -0.00(-1.19%)
Aug 04, 2023 0.3421 0.4166 0.3420 0.3538 1,231,037 +0.00(+0.37%)
Aug 03, 2023 0.3600 0.3819 0.3212 0.3525 166,799 -0.00(-1.26%)
Aug 02, 2023 0.3500 0.3640 0.3451 0.3570 26,951 +0.00(+0.00%)
Aug 01, 2023 0.3800 0.3800 0.3490 0.3570 16,955 +0.01(+3.48%)
Jul 31, 2023 0.3770 0.3770 0.3428 0.3450 56,375 -0.01(-3.36%)
Jul 28, 2023 0.3550 0.3677 0.3310 0.3570 215,944 -0.01(-2.91%)
Jul 27, 2023 0.3790 0.4000 0.3560 0.3677 134,027 -0.03(-8.07%)
Jul 26, 2023 0.3999 0.4000 0.3600 0.4000 145,469 +0.01(+3.25%)
Jul 25, 2023 0.3710 0.4973 0.3372 0.3874 1,642,836 +0.01(+1.55%)
Jul 24, 2023 0.3685 0.3835 0.3640 0.3815 35,399 +0.00(+0.42%)
Jul 21, 2023 0.3831 0.3950 0.3510 0.3799 133,081 -0.02(-3.82%)
Jul 20, 2023 0.4300 0.4354 0.3780 0.3950 509,634 -0.05(-11.83%)
Jul 19, 2023 0.4790 0.4790 0.3946 0.4480 217,555 -0.02(-4.48%)
Jul 18, 2023 0.4600 0.4900 0.4488 0.4690 622,462 +0.00(+0.43%)
Jul 17, 2023 0.4670 0.5000 0.4458 0.4670 561,094 +0.00(+0.76%)
Jul 14, 2023 0.4800 0.5100 0.4510 0.4635 1,180,459 -0.03(-6.17%)
Jul 13, 2023 0.4900 0.5000 0.4650 0.4940 191,918 -0.00(-0.20%)
Jul 12, 2023 0.5116 0.5300 0.4720 0.4950 481,962 -0.02(-2.96%)
Jul 11, 2023 0.5200 0.5550 0.5051 0.5101 834,582 -0.01(-2.02%)
Jul 10, 2023 0.5225 0.5695 0.5019 0.5206 1,187,493 -0.00(-0.17%)
Jul 07, 2023 0.5188 0.5698 0.5075 0.5215 983,323 +0.00(+0.29%)
Jul 06, 2023 0.5200 0.5800 0.5099 0.5200 1,078,102 -0.01(-1.50%)
Jul 05, 2023 0.5205 0.6200 0.5050 0.5279 1,371,126 -0.01(-2.06%)
Jul 03, 2023 0.5500 0.5590 0.5115 0.5390 74,745 -0.02(-3.58%)
Jun 30, 2023 0.5800 0.6400 0.5381 0.5590 1,374,192 -0.02(-3.45%)
Jun 29, 2023 0.5850 0.6390 0.5603 0.5790 435,968 -0.01(-0.97%)
Jun 28, 2023 0.6300 0.7500 0.5700 0.5847 1,622,110 -0.01(-1.07%)
Jun 27, 2023 0.5900 0.6000 0.5600 0.5910 299,461 +0.00(+0.17%)
Jun 26, 2023 0.6010 0.6471 0.5654 0.5900 310,958 -0.01(-1.85%)
Jun 23, 2023 0.6305 0.6739 0.6004 0.6011 278,613 -0.05(-7.52%)
Jun 22, 2023 0.6500 0.6750 0.6154 0.6500 343,258 +0.02(+3.34%)
Jun 21, 2023 0.6309 0.6474 0.6010 0.6290 208,691 -0.01(-1.72%)
Jun 20, 2023 0.6300 0.6657 0.6111 0.6400 217,957 -0.01(-0.78%)
Jun 16, 2023 0.6280 0.6900 0.6116 0.6450 353,017 +0.02(+2.38%)
Jun 15, 2023 0.6800 0.6780 0.6020 0.6300 348,511 -0.15(-19.09%)
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%)
May 01, 2023 1.010 1.320 0.7616 0.8280 2,509,221 -0.21(-20.38%)
Apr 28, 2023 0.9500 1.060 0.9100 1.040 315,203 +0.07(+7.25%)
Apr 27, 2023 0.9463 0.9700 0.8902 0.9697 136,914 +0.02(+2.08%)
Apr 26, 2023 0.9200 0.9500 0.8800 0.9499 224,081 +0.03(+3.25%)
Apr 25, 2023 0.9400 0.9500 0.9008 0.9200 301,211 -0.03(-2.87%)
Apr 24, 2023 0.9500 0.9500 0.9102 0.9472 178,483 +0.01(+1.52%)
Apr 21, 2023 0.9479 0.9700 0.9110 0.9330 253,223 +0.02(+1.72%)
Apr 20, 2023 0.9289 0.9699 0.9000 0.9172 239,484 -0.00(-0.41%)
Apr 19, 2023 0.9300 0.9500 0.8900 0.9210 222,718 +0.01(+0.84%)
Apr 18, 2023 0.9700 0.9700 0.9133 0.9133 191,581 -0.06(-5.85%)
Apr 17, 2023 0.9900 1.000 0.9600 0.9700 225,137 +0.00(+0.01%)
Apr 14, 2023 1.020 1.020 0.9301 0.9699 264,072 -0.06(-5.83%)
Apr 13, 2023 0.9100 1.030 0.9100 1.030 135,098 +0.13(+14.38%)
Apr 12, 2023 0.9489 0.9700 0.9000 0.9005 156,235 -0.05(-5.14%)
Apr 11, 2023 0.9300 0.9700 0.9197 0.9493 118,197 +0.01(+0.99%)
Apr 10, 2023 0.9642 0.9700 0.9307 0.9400 106,740 -0.02(-1.88%)
Apr 06, 2023 0.9780 0.9999 0.9201 0.9580 165,098 -0.00(-0.24%)
Apr 05, 2023 1.010 1.010 0.9351 0.9603 134,350 -0.03(-3.09%)
Apr 04, 2023 1.040 1.080 0.9600 0.9909 219,122 -0.04(-4.26%)
Apr 03, 2023 0.9599 1.050 0.9500 1.035 167,766 +0.06(+5.83%)
Mar 31, 2023 0.9027 0.9998 0.9027 0.9780 135,744 +0.05(+5.09%)
Mar 30, 2023 0.9997 1.000 0.8921 0.9306 230,414 -0.04(-4.09%)
Mar 29, 2023 1.040 1.050 0.9620 0.9703 257,620 -0.04(-3.93%)
Mar 28, 2023 1.020 1.050 0.9788 1.010 264,064 +0.01(+1.00%)
Mar 27, 2023 0.9879 1.050 0.9800 1.000 182,704 +0.00(+0.01%)
Mar 24, 2023 1.010 1.050 0.9596 0.9999 196,980 -0.04(-3.86%)
Mar 23, 2023 0.9600 1.050 0.9200 1.040 147,288 +0.08(+8.34%)
Mar 22, 2023 0.9530 0.9600 0.8805 0.9599 35,598 +0.01(+1.05%)
Mar 21, 2023 0.9800 0.9800 0.9099 0.9499 23,379 +0.01(+1.01%)
Mar 20, 2023 0.8447 0.9640 0.8447 0.9404 46,665 +0.10(+11.33%)
Mar 17, 2023 0.9993 0.9993 0.8300 0.8447 463,284 -0.13(-12.92%)
Mar 16, 2023 0.9300 0.9800 0.9099 0.9700 290,771 -0.01(-1.01%)
Mar 15, 2023 0.9699 0.9800 0.9000 0.9799 341,273 +0.01(+1.02%)
Mar 14, 2023 0.9500 0.9800 0.8723 0.9700 131,165 +0.06(+6.59%)
Mar 13, 2023 0.9499 0.9500 0.9006 0.9100 242,869 -0.07(-7.14%)
Mar 10, 2023 0.9600 1.080 0.9301 0.9800 226,464 +0.01(+1.18%)
Mar 09, 2023 0.9500 0.9800 0.9199 0.9686 271,145 +0.02(+1.96%)
Mar 08, 2023 0.9500 0.9800 0.9300 0.9500 169,146 +0.01(+1.51%)
Mar 07, 2023 0.9699 0.9800 0.9214 0.9359 235,031 -0.05(-5.09%)
Mar 06, 2023 0.9700 1.020 0.9524 0.9861 179,030 -0.01(-1.39%)
Mar 03, 2023 0.9700 1.000 0.9499 1.000 152,033 +0.05(+5.25%)
Mar 02, 2023 0.9936 1.010 0.9421 0.9501 220,536 -0.05(-4.99%)
Mar 01, 2023 0.9880 1.050 0.9514 1.000 129,743 -0.02(-1.96%)
Feb 28, 2023 1.000 1.050 0.9876 1.020 79,664 +0.07(+7.37%)
Feb 27, 2023 1.060 1.060 0.9000 0.9500 95,322 -0.07(-6.67%)
Feb 24, 2023 0.9894 1.040 0.9500 1.018 58,196 -0.00(-0.21%)
Feb 23, 2023 0.9900 1.090 0.9812 1.020 79,980 -0.01(-0.97%)
Feb 22, 2023 1.040 1.110 0.9672 1.030 59,183 -0.04(-3.74%)
Feb 21, 2023 1.160 1.280 1.040 1.070 95,873 -0.13(-10.83%)
Feb 17, 2023 1.190 1.250 1.160 1.200 101,671 +0.03(+2.56%)
Feb 16, 2023 1.210 1.280 1.170 1.170 100,645 -0.04(-3.31%)
Feb 15, 2023 1.270 1.380 1.150 1.210 124,780 -0.07(-5.47%)
Feb 14, 2023 1.250 1.300 1.210 1.280 85,684 -0.01(-0.45%)
Feb 13, 2023 1.260 1.347 1.220 1.286 97,120 -0.01(-1.09%)
Feb 10, 2023 1.350 1.350 1.270 1.300 32,960 -0.02(-1.52%)
Feb 09, 2023 1.330 1.330 1.260 1.320 66,196 -0.01(-0.75%)
Feb 08, 2023 1.410 1.410 1.282 1.330 77,389 -0.08(-6.01%)
Feb 07, 2023 1.480 1.520 1.380 1.415 12,204 -0.06(-4.39%)
Feb 06, 2023 1.530 1.600 1.470 1.480 24,944 -0.03(-2.22%)
Feb 03, 2023 1.550 1.550 1.470 1.514 11,312 -0.05(-3.43%)
Feb 02, 2023 1.500 1.599 1.470 1.567 34,499 +0.03(+1.95%)
Feb 01, 2023 1.590 1.600 1.440 1.537 71,121 +0.02(+1.14%)
Jan 31, 2023 1.490 1.620 1.450 1.520 26,036 +0.06(+4.31%)
Jan 30, 2023 1.440 1.495 1.409 1.457 18,535 -0.01(-0.69%)
Jan 27, 2023 1.439 1.530 1.370 1.467 95,417 +0.02(+1.19%)
Jan 26, 2023 1.400 1.450 1.380 1.450 39,753 +0.03(+1.90%)
Jan 25, 2023 1.400 1.470 1.350 1.423 42,012 +0.02(+1.64%)
Jan 24, 2023 1.343 1.410 1.310 1.400 27,063 +0.05(+3.70%)
Jan 23, 2023 1.350 1.420 1.280 1.350 132,962 +0.02(+1.35%)
Jan 20, 2023 1.450 1.472 1.250 1.332 210,637 -0.10(-6.85%)
Jan 19, 2023 1.410 1.594 1.350 1.430 76,872 -0.07(-4.67%)
Jan 18, 2023 1.530 1.614 1.410 1.500 111,583 +0.02(+1.35%)
Jan 17, 2023 1.590 1.800 1.450 1.480 97,030 -0.03(-1.99%)
Jan 13, 2023 1.730 1.730 1.510 1.510 40,741 -0.19(-11.18%)
Jan 12, 2023 1.610 1.760 1.590 1.700 4,443 +0.10(+6.25%)
Jan 11, 2023 1.670 1.670 1.590 1.600 6,003 -0.04(-2.44%)
Jan 10, 2023 1.640 1.647 1.610 1.640 6,683 +0.06(+3.80%)
Jan 09, 2023 1.600 1.600 1.450 1.580 36,686 -0.04(-2.47%)
Jan 06, 2023 1.766 1.766 1.400 1.620 48,371 -0.06(-3.74%)
Jan 05, 2023 1.600 1.783 1.500 1.683 106,093 +0.08(+5.19%)
Jan 04, 2023 1.550 1.650 1.486 1.600 118,746 +0.06(+3.90%)
Jan 03, 2023 1.530 1.547 1.350 1.540 8,964 +0.06(+4.24%)
Dec 30, 2022 1.400 1.497 1.191 1.477 12,292 +0.00(+0.01%)
Dec 29, 2022 1.490 1.577 1.477 1.477 8,561 +0.12(+8.83%)
Dec 28, 2022 1.360 1.440 1.222 1.357 14,286 +0.05(+3.61%)
Dec 27, 2022 1.520 1.520 1.230 1.310 14,158 -0.12(-8.54%)
Dec 23, 2022 1.510 1.557 1.327 1.432 29,116 -0.05(-3.22%)
Dec 22, 2022 1.480 1.590 1.420 1.480 79,208 -0.07(-4.51%)
Dec 21, 2022 1.470 1.600 1.421 1.550 24,736 +0.03(+1.97%)
Dec 20, 2022 1.542 1.550 1.430 1.520 38,269 -0.07(-4.40%)
Dec 19, 2022 1.600 1.650 1.531 1.590 13,312 -0.07(-4.21%)
Dec 16, 2022 1.550 1.690 1.480 1.660 67,931 +0.06(+3.75%)
Dec 15, 2022 1.640 1.640 1.450 1.600 70,371 +0.14(+9.58%)
Dec 14, 2022 1.589 1.640 1.400 1.460 113,002 -0.14(-8.74%)
Dec 13, 2022 1.600 1.700 1.510 1.600 107,225 -0.02(-1.08%)
Dec 12, 2022 1.500 1.650 1.470 1.617 105,216 +0.02(+1.08%)
Dec 09, 2022 1.545 1.600 1.459 1.600 12,409 +0.11(+7.38%)
Dec 08, 2022 1.580 1.600 1.423 1.490 39,263 -0.09(-5.60%)
Dec 07, 2022 1.600 1.600 1.450 1.578 20,712 +0.02(+1.18%)
Dec 06, 2022 1.570 1.610 1.530 1.560 5,976 -0.06(-3.70%)
Dec 05, 2022 1.650 1.730 1.554 1.620 94,278 -0.03(-1.82%)
Dec 02, 2022 1.590 1.650 1.580 1.650 9,467 -0.05(-2.95%)
Dec 01, 2022 1.630 1.700 1.629 1.700 15,512 +0.01(+0.60%)
Nov 30, 2022 1.580 1.800 1.570 1.690 31,870 +0.09(+5.63%)
Nov 29, 2022 1.513 1.600 1.510 1.600 10,348 +0.00(+0.00%)
Nov 28, 2022 1.610 1.650 1.530 1.600 26,944 -0.00(-0.01%)
Nov 25, 2022 1.800 1.880 1.535 1.600 144,235 -0.05(-3.02%)
Nov 23, 2022 1.700 1.767 1.580 1.650 62,780 -0.04(-2.46%)
Nov 22, 2022 1.710 1.990 1.600 1.692 26,818 +0.00(+0.09%)
Nov 21, 2022 1.841 1.860 1.650 1.690 26,022 -0.03(-1.75%)
Nov 18, 2022 1.968 1.990 1.610 1.720 84,153 -0.16(-8.51%)
Nov 17, 2022 2.000 2.000 1.630 1.880 43,060 +0.06(+3.30%)
Nov 16, 2022 1.610 2.045 1.500 1.820 74,948 +0.16(+9.63%)
Nov 15, 2022 1.520 1.750 1.520 1.660 50,406 +0.12(+7.79%)
Nov 14, 2022 1.460 1.650 1.420 1.540 139,064 +0.05(+3.36%)
Nov 11, 2022 1.710 1.827 1.390 1.490 105,123 -0.27(-15.45%)
Nov 10, 2022 1.795 1.920 1.671 1.762 50,525 +0.10(+6.16%)
Nov 09, 2022 1.760 1.960 1.600 1.660 58,383 -0.14(-7.77%)
Nov 08, 2022 1.813 1.830 1.730 1.800 5,788 -0.04(-2.17%)
Nov 07, 2022 2.160 2.160 1.700 1.840 103,432 -0.44(-19.30%)
Nov 04, 2022 2.020 2.350 1.911 2.280 70,503 +0.20(+9.62%)
Nov 03, 2022 2.000 2.350 1.814 2.080 78,442 +0.02(+0.97%)
Nov 02, 2022 1.700 2.200 1.600 2.060 172,267 +0.35(+20.47%)
Nov 01, 2022 1.300 1.800 1.300 1.710 256,959 +0.44(+34.65%)
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%)
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.