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

Ucommune Intl Ltd (NQ: UK )

2.160 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 17, 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 (%)
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%)
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.