Skip to main content

Ucommune Intl Ltd (NQ: UK )

2.120 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2022 13.23 13.23 12.11 12.22 5,157 -0.20(-1.63%)
Jan 28, 2022 12.87 12.93 12.22 12.42 4,829 -0.64(-4.89%)
Jan 27, 2022 12.70 13.06 12.60 13.06 885 -0.15(-1.15%)
Jan 26, 2022 13.17 13.50 12.60 13.21 895 -0.19(-1.39%)
Jan 25, 2022 12.60 13.50 12.40 13.40 1,784 +0.60(+4.67%)
Jan 24, 2022 14.05 14.05 12.40 12.80 10,636 -1.40(-9.86%)
Jan 21, 2022 14.80 14.80 13.20 14.20 16,374 -0.60(-4.05%)
Jan 20, 2022 14.64 15.80 14.64 14.80 3,461 +0.20(+1.36%)
Jan 19, 2022 15.44 17.00 13.81 14.60 15,334 -1.00(-6.40%)
Jan 18, 2022 18.00 17.98 15.50 15.60 24,986 -2.40(-13.33%)
Jan 14, 2022 18.00 0 +2.40(+15.38%)
Jan 13, 2022 15.00 19.44 13.60 15.60 161,726 +0.90(+6.12%)
Jan 12, 2022 12.60 16.00 12.50 14.70 45,127 +1.90(+14.84%)
Jan 11, 2022 12.20 13.28 11.42 12.80 26,459 +0.54(+4.37%)
Jan 10, 2022 11.62 12.60 11.22 12.26 20,176 +0.28(+2.37%)
Jan 07, 2022 11.91 12.59 11.48 11.98 23,387 -0.30(-2.43%)
Jan 06, 2022 12.40 13.00 11.42 12.28 22,197 -0.32(-2.57%)
Jan 05, 2022 13.56 14.00 11.82 12.60 10,415 -1.38(-9.84%)
Jan 04, 2022 14.80 14.80 12.85 13.98 9,628 -0.22(-1.56%)
Jan 03, 2022 13.80 14.40 11.10 14.20 45,085 +0.40(+2.90%)
Dec 31, 2021 13.46 14.22 13.01 13.80 12,067 +0.33(+2.48%)
Dec 30, 2021 13.00 14.20 12.09 13.47 16,062 +0.06(+0.48%)
Dec 29, 2021 12.59 14.02 12.00 13.40 12,716 +0.81(+6.40%)
Dec 28, 2021 12.60 12.60 11.86 12.60 5,399 +0.76(+6.42%)
Dec 27, 2021 11.22 11.97 10.61 11.84 13,483 +0.53(+4.72%)
Dec 23, 2021 11.42 11.58 11.20 11.30 9,231 -0.17(-1.46%)
Dec 22, 2021 11.60 12.10 11.28 11.47 7,219 -0.04(-0.35%)
Dec 21, 2021 11.82 12.60 11.22 11.51 9,331 -0.45(-3.75%)
Dec 20, 2021 11.10 13.00 11.10 11.96 12,602 -0.06(-0.47%)
Dec 17, 2021 11.90 12.60 11.40 12.01 7,113 +0.11(+0.89%)
Dec 16, 2021 11.80 12.60 11.60 11.91 4,883 -0.03(-0.27%)
Dec 15, 2021 12.00 12.40 11.02 11.94 17,004 -0.28(-2.29%)
Dec 14, 2021 13.25 13.60 12.10 12.22 37,741 -1.44(-10.54%)
Dec 13, 2021 15.11 15.11 13.22 13.66 22,037 -1.54(-10.13%)
Dec 10, 2021 16.27 16.60 14.61 15.20 24,424 -1.80(-10.59%)
Dec 09, 2021 20.60 20.60 16.27 17.00 50,792 -3.80(-18.27%)
Dec 08, 2021 20.00 21.80 18.01 20.80 67,740 -1.00(-4.59%)
Dec 07, 2021 17.20 21.80 14.19 21.80 68,923 +4.00(+22.47%)
Dec 06, 2021 16.40 18.00 13.00 17.80 52,885 -0.60(-3.26%)
Dec 03, 2021 15.20 19.80 14.00 18.40 27,141 +2.40(+15.01%)
Dec 02, 2021 17.60 18.60 13.86 16.00 18,360 -3.60(-18.38%)
Dec 01, 2021 13.22 21.00 12.40 19.60 60,306 +6.38(+48.24%)
Nov 30, 2021 12.27 13.62 12.10 13.22 11,699 +0.57(+4.52%)
Nov 29, 2021 13.20 13.20 12.60 12.65 11,372 -0.35(-2.66%)
Nov 26, 2021 14.00 14.04 12.62 13.00 5,754 -0.80(-5.83%)
Nov 24, 2021 15.60 15.75 13.60 13.80 13,806 -1.68(-10.83%)
Nov 23, 2021 16.40 17.19 15.00 15.48 7,347 -1.32(-7.88%)
Nov 22, 2021 18.00 18.00 16.60 16.80 2,940 -1.20(-6.67%)
Nov 19, 2021 18.45 18.76 17.20 18.00 3,639 -0.76(-4.05%)
Nov 18, 2021 18.40 18.68 17.40 18.76 2,580 +0.14(+0.75%)
Nov 17, 2021 20.00 20.00 18.04 18.62 2,968 -0.38(-2.00%)
Nov 16, 2021 18.60 20.00 17.81 19.00 6,687 +0.13(+0.68%)
Nov 15, 2021 17.99 18.94 17.99 18.87 5,729 +1.47(+8.46%)
Nov 12, 2021 18.40 18.40 16.80 17.40 3,999 -1.00(-5.43%)
Nov 11, 2021 18.70 18.70 18.00 18.40 843 +0.00(+0.00%)
Nov 10, 2021 18.60 18.40 2,873 -0.35(-1.85%)
Nov 09, 2021 18.98 19.19 18.40 18.75 1,904 +0.34(+1.87%)
Nov 08, 2021 19.00 19.00 18.10 18.40 1,300 -0.38(-2.01%)
Nov 05, 2021 19.19 19.19 18.00 18.78 2,002 -0.41(-2.16%)
Nov 04, 2021 19.00 19.58 18.60 19.19 1,661 +0.19(+1.02%)
Nov 03, 2021 20.00 20.00 18.53 19.00 3,793 -0.96(-4.79%)
Nov 02, 2021 19.96 19.96 19.02 19.96 593 -0.04(-0.22%)
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.