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

Ucommune International Ltd - Ordinary Shares (NQ:UK)

1.049 +0.001 (+0.09%)
Streaming Delayed Price Updated: 3:56 PM EDT, Jul 2, 2025 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 (%)
Jul 02, 2025 1.040 1.058 1.040 1.045 8,759 -0.00(-0.35%)
Jul 01, 2025 1.030 1.060 1.030 1.048 12,633 -0.01(-0.66%)
Jun 30, 2025 1.050 1.060 1.030 1.056 4,395 -0.00(-0.42%)
Jun 27, 2025 1.050 1.065 1.040 1.060 17,080 +0.02(+1.91%)
Jun 26, 2025 1.080 1.080 1.010 1.040 23,338 -0.06(-5.45%)
Jun 25, 2025 1.030 1.120 0.9800 1.100 76,849 +0.05(+4.76%)
Jun 24, 2025 1.010 1.050 1.010 1.050 3,502 +0.01(+0.97%)
Jun 23, 2025 1.040 1.040 1.025 1.040 7,809 +0.01(+0.51%)
Jun 20, 2025 1.050 1.060 1.010 1.035 7,500 -0.01(-0.52%)
Jun 18, 2025 1.020 1.070 1.015 1.040 14,557 +0.00(+0.00%)
Jun 17, 2025 1.050 1.050 0.9800 1.040 26,578 +0.00(+0.02%)
Jun 16, 2025 1.031 1.050 1.000 1.040 39,197 -0.05(-4.61%)
Jun 13, 2025 1.080 1.100 1.070 1.090 10,933 -0.04(-3.54%)
Jun 12, 2025 1.080 1.130 1.070 1.130 10,200 +0.04(+3.96%)
Jun 11, 2025 1.120 1.195 1.040 1.087 169,699 -0.05(-4.01%)
Jun 10, 2025 1.080 1.140 1.080 1.132 12,727 +0.06(+5.14%)
Jun 09, 2025 1.140 1.140 1.060 1.077 9,714 -0.01(-1.19%)
Jun 06, 2025 1.060 1.090 1.060 1.090 7,747 +0.03(+2.98%)
Jun 05, 2025 1.050 1.129 1.050 1.058 12,696 -0.03(-2.87%)
Jun 04, 2025 1.110 1.120 1.040 1.090 12,064 +0.01(+0.91%)
Jun 03, 2025 1.100 1.150 1.030 1.080 9,256 -0.02(-2.26%)
Jun 02, 2025 1.070 1.130 1.070 1.105 16,542 +0.06(+5.25%)
May 30, 2025 1.070 1.090 1.020 1.050 27,345 -0.02(-1.60%)
May 29, 2025 1.100 1.100 1.040 1.067 52,281 -0.03(-2.60%)
May 28, 2025 1.100 1.100 1.020 1.095 44,764 +0.01(+1.22%)
May 27, 2025 1.110 1.120 1.070 1.082 22,767 -0.05(-4.22%)
May 23, 2025 1.150 1.150 1.110 1.130 4,210 -0.02(-1.74%)
May 22, 2025 1.112 1.150 1.112 1.150 4,432 +0.03(+3.12%)
May 21, 2025 1.160 1.160 1.100 1.115 13,831 -0.04(-3.85%)
May 20, 2025 1.120 1.160 1.120 1.160 7,618 +0.02(+1.74%)
May 19, 2025 1.120 1.140 1.100 1.140 16,791 +0.01(+1.08%)
May 16, 2025 1.130 1.130 1.080 1.128 6,742 +0.01(+0.70%)
May 15, 2025 1.140 1.140 1.095 1.120 22,818 -0.01(-0.87%)
May 14, 2025 1.120 1.145 1.080 1.130 38,867 -0.02(-1.76%)
May 13, 2025 1.180 1.220 1.130 1.150 175,140 -0.06(-5.00%)
May 12, 2025 1.130 1.355 1.130 1.210 406,219 +0.08(+7.21%)
May 09, 2025 1.160 1.160 1.120 1.129 54,029 -0.00(-0.09%)
May 08, 2025 1.060 1.150 1.060 1.130 21,279 +0.00(+0.39%)
May 07, 2025 1.080 1.170 1.050 1.126 30,139 +0.05(+4.33%)
May 06, 2025 1.080 1.080 1.073 1.079 7,703 -0.01(-0.60%)
May 05, 2025 1.090 1.100 1.050 1.085 3,015 +0.01(+0.52%)
May 02, 2025 1.090 1.100 1.050 1.080 15,642 -0.00(-0.01%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.