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

Ucommune Intl Ltd (NQ: UK )

0.3090 -0.0607 (-16.42%)
Streaming Delayed Price Updated: 3:59 PM EST, Nov 28, 2023 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 (%)
Nov 28, 2023 0.3600 0.3600 0.3000 0.3090 199,075 -0.06(-16.42%)
Nov 27, 2023 0.3600 0.3779 0.3300 0.3697 63,283 +0.02(+7.16%)
Nov 24, 2023 0.3201 0.3450 0.3201 0.3450 13,609 +0.00(+1.14%)
Nov 22, 2023 0.3501 0.3600 0.3200 0.3411 80,650 +0.02(+4.79%)
Nov 21, 2023 0.3500 0.3500 0.3255 0.3255 61,992 +0.02(+5.00%)
Nov 20, 2023 0.3000 0.3500 0.3000 0.3100 188,036 +0.02(+5.12%)
Nov 17, 2023 0.3100 0.3500 0.2931 0.2949 60,896 -0.01(-2.99%)
Nov 16, 2023 0.3480 0.3500 0.3040 0.3040 47,216 +0.00(+1.33%)
Nov 15, 2023 0.3034 0.3500 0.2901 0.3000 26,320 +0.00(+0.00%)
Nov 14, 2023 0.3200 0.3500 0.3000 0.3000 13,095 -0.01(-3.23%)
Nov 13, 2023 0.3500 0.3500 0.3019 0.3100 38,123 -0.02(-7.13%)
Nov 10, 2023 0.3350 0.3500 0.3001 0.3338 60,698 +0.02(+5.97%)
Nov 09, 2023 0.3250 0.3400 0.3110 0.3150 25,541 -0.01(-3.08%)
Nov 08, 2023 0.3170 0.3500 0.3147 0.3250 18,682 +0.01(+2.20%)
Nov 07, 2023 0.2975 0.3498 0.2975 0.3180 102,740 +0.02(+7.69%)
Nov 06, 2023 0.2688 0.3050 0.2688 0.2953 25,311 +0.01(+5.09%)
Nov 03, 2023 0.2620 0.2996 0.2551 0.2810 77,456 +0.02(+6.12%)
Nov 02, 2023 0.2700 0.2800 0.2575 0.2648 42,782 -0.01(-1.93%)
Nov 01, 2023 0.2800 0.2900 0.2700 0.2700 44,367 -0.01(-3.30%)
Oct 31, 2023 0.2800 0.2999 0.2700 0.2792 24,520 +0.01(+3.41%)
Oct 30, 2023 0.2614 0.2799 0.2528 0.2700 16,650 -0.01(-4.93%)
Oct 27, 2023 0.2847 0.2850 0.2720 0.2840 15,518 -0.00(-0.25%)
Oct 26, 2023 0.2956 0.3080 0.2730 0.2847 69,285 +0.00(+0.60%)
Oct 25, 2023 0.3030 0.3050 0.2811 0.2830 16,840 -0.01(-2.08%)
Oct 24, 2023 0.2900 0.2900 0.2550 0.2890 18,167 +0.02(+7.92%)
Oct 23, 2023 0.2997 0.2997 0.2405 0.2678 108,190 -0.02(-7.66%)
Oct 20, 2023 0.3420 0.3423 0.2880 0.2900 157,133 -0.04(-11.59%)
Oct 19, 2023 0.3600 0.3700 0.3275 0.3280 80,271 -0.03(-8.61%)
Oct 18, 2023 0.3380 0.3599 0.3300 0.3589 79,947 +0.02(+5.56%)
Oct 17, 2023 0.3900 0.3900 0.3361 0.3400 156,000 -0.02(-5.56%)
Oct 16, 2023 0.3462 0.4150 0.3223 0.3600 340,348 +0.02(+6.67%)
Oct 13, 2023 0.3028 0.3375 0.2900 0.3375 103,903 +0.03(+8.10%)
Oct 12, 2023 0.3301 0.3703 0.3011 0.3122 238,357 +0.03(+8.78%)
Oct 11, 2023 0.2700 0.3096 0.2710 0.2870 188,350 +0.01(+1.77%)
Oct 10, 2023 0.2996 0.3199 0.2820 0.2820 25,881 -0.01(-2.76%)
Oct 09, 2023 0.2882 0.3198 0.2881 0.2900 13,354 +0.00(+0.66%)
Oct 06, 2023 0.2881 0.3098 0.2881 0.2881 2,315 -0.02(-7.00%)
Oct 05, 2023 0.2900 0.3098 0.2850 0.3098 2,637 +0.02(+6.83%)
Oct 04, 2023 0.2950 0.3099 0.2850 0.2900 29,239 -0.00(-1.59%)
Oct 03, 2023 0.3150 0.3158 0.2945 0.2947 8,243 -0.02(-4.94%)
Oct 02, 2023 0.3095 0.3188 0.3002 0.3100 33,591 +0.01(+3.16%)
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%)
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.