Skip to main content

Ucommune Intl Ltd (NQ: UK )

1.230 -0.030 (-2.38%)
Streaming Delayed Price Updated: 3:59 PM EST, Nov 5, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 05, 2024 1.240 1.300 1.228 1.230 102,242 -0.03(-2.38%)
Nov 04, 2024 1.200 1.260 1.200 1.260 38,344 +0.03(+2.61%)
Nov 01, 2024 1.210 1.250 1.190 1.228 49,830 +0.02(+1.49%)
Oct 31, 2024 1.230 1.268 1.170 1.210 98,385 -0.02(-1.63%)
Oct 30, 2024 1.240 1.260 1.220 1.230 47,185 -0.02(-1.99%)
Oct 29, 2024 1.300 1.340 1.240 1.255 103,612 -0.04(-3.07%)
Oct 28, 2024 1.280 1.400 1.249 1.295 259,708 +0.02(+1.95%)
Oct 25, 2024 1.350 1.410 1.270 1.270 131,250 -0.07(-5.22%)
Oct 24, 2024 1.270 1.600 1.250 1.340 787,837 -0.01(-0.74%)
Oct 23, 2024 1.270 1.540 1.269 1.350 579,190 +0.05(+3.85%)
Oct 22, 2024 1.300 1.340 1.260 1.300 70,941 +0.01(+0.78%)
Oct 21, 2024 1.240 1.350 1.220 1.290 109,413 +0.04(+3.20%)
Oct 18, 2024 1.320 1.344 1.210 1.250 198,538 -0.13(-9.42%)
Oct 17, 2024 1.250 1.480 1.205 1.380 441,933 +0.16(+13.11%)
Oct 16, 2024 1.210 1.310 1.180 1.220 315,145 -0.01(-0.81%)
Oct 15, 2024 1.280 1.280 1.180 1.230 787,384 -0.07(-5.38%)
Oct 14, 2024 1.250 1.360 1.200 1.300 145,267 +0.05(+4.01%)
Oct 11, 2024 1.270 1.270 1.210 1.250 32,832 +0.03(+2.45%)
Oct 10, 2024 1.180 1.250 1.130 1.220 96,402 +0.00(+0.00%)
Oct 09, 2024 1.270 1.270 1.170 1.220 73,519 -0.05(-3.94%)
Oct 08, 2024 1.290 1.340 1.210 1.270 117,103 -0.04(-3.05%)
Oct 07, 2024 1.390 1.400 1.270 1.310 155,251 -0.05(-3.68%)
Oct 04, 2024 1.400 1.420 1.345 1.360 112,388 +0.01(+0.74%)
Oct 03, 2024 1.380 1.430 1.300 1.350 87,992 -0.03(-2.17%)
Oct 02, 2024 1.450 1.520 1.350 1.380 333,555 +0.05(+3.76%)
Oct 01, 2024 1.500 1.550 1.120 1.330 685,404 -0.16(-10.74%)
Sep 30, 2024 1.510 1.830 1.450 1.490 2,003,140 +0.09(+6.43%)
Sep 27, 2024 1.490 1.550 1.320 1.400 390,915 -0.12(-7.90%)
Sep 26, 2024 1.510 1.640 1.470 1.520 821,603 +0.06(+4.12%)
Sep 25, 2024 1.530 1.540 1.440 1.460 16,360 -0.05(-3.31%)
Sep 24, 2024 1.450 1.560 1.390 1.510 138,398 +0.08(+5.59%)
Sep 23, 2024 1.390 1.510 1.350 1.430 23,870 +0.03(+2.14%)
Sep 20, 2024 1.450 1.499 1.380 1.400 39,663 -0.09(-6.04%)
Sep 19, 2024 1.500 1.579 1.490 1.490 44,495 -0.05(-3.25%)
Sep 18, 2024 1.470 1.570 1.459 1.540 13,795 +0.03(+1.99%)
Sep 17, 2024 1.430 1.590 1.400 1.510 100,872 +0.15(+11.03%)
Sep 16, 2024 1.400 1.430 1.360 1.360 22,495 -0.08(-5.56%)
Sep 13, 2024 1.430 1.440 1.370 1.440 31,229 -0.01(-0.69%)
Sep 12, 2024 1.500 1.530 1.310 1.450 119,049 -0.11(-7.05%)
Sep 11, 2024 1.440 1.700 1.370 1.560 347,470 +0.19(+13.87%)
Sep 10, 2024 1.310 1.390 1.310 1.370 9,511 +0.02(+1.48%)
Sep 09, 2024 1.370 1.390 1.320 1.350 16,730 -0.04(-2.74%)
Sep 06, 2024 1.380 1.450 1.300 1.388 15,261 -0.00(-0.14%)
Sep 05, 2024 1.440 1.440 1.370 1.390 12,237 -0.04(-2.80%)
Sep 04, 2024 1.395 1.449 1.360 1.430 10,394 +0.03(+2.14%)
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.