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

Ucommune Intl Ltd (NQ: UK )

2.230 -0.070 (-3.04%)
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 26, 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 (%)
Sep 30, 2022 2.819 2.819 2.700 2.750 1,073 -0.07(-2.45%)
Sep 29, 2022 2.680 2.870 2.610 2.819 4,692 +0.08(+2.89%)
Sep 28, 2022 2.890 2.960 2.650 2.740 38,462 -0.24(-8.13%)
Sep 27, 2022 2.810 3.190 2.808 2.982 22,025 +0.03(+1.10%)
Sep 26, 2022 3.120 3.120 2.700 2.950 36,174 -0.05(-1.67%)
Sep 23, 2022 5.200 5.380 2.780 3.000 368,399 -2.21(-42.42%)
Sep 22, 2022 5.300 5.830 5.170 5.210 4,593 -0.34(-6.19%)
Sep 21, 2022 5.760 5.900 5.220 5.553 3,819 -0.35(-5.87%)
Sep 20, 2022 5.610 5.900 5.610 5.900 646 +0.10(+1.64%)
Sep 19, 2022 5.880 6.100 5.600 5.805 1,508 +0.04(+0.61%)
Sep 16, 2022 5.740 6.020 5.740 5.770 844 +0.17(+3.04%)
Sep 15, 2022 5.840 6.100 5.600 5.600 2,977 +0.15(+2.75%)
Sep 14, 2022 5.900 5.900 5.450 5.450 26,993 -0.17(-3.02%)
Sep 13, 2022 5.870 6.300 5.620 5.620 3,437 -0.25(-4.18%)
Sep 12, 2022 5.800 5.960 5.600 5.865 4,992 +0.06(+0.95%)
Sep 09, 2022 5.510 5.810 5.500 5.810 961 +0.30(+5.44%)
Sep 08, 2022 5.440 5.980 5.440 5.510 23,902 +0.01(+0.18%)
Sep 07, 2022 6.300 6.397 5.010 5.500 138,432 -0.86(-13.52%)
Sep 06, 2022 6.100 7.000 5.650 6.360 202,687 +0.41(+6.89%)
Sep 02, 2022 5.450 5.950 5.300 5.950 24,396 +0.53(+9.83%)
Sep 01, 2022 5.250 5.451 5.150 5.417 12,782 +0.10(+1.83%)
Aug 31, 2022 5.000 5.470 4.900 5.320 5,297 +0.41(+8.35%)
Aug 30, 2022 5.250 5.250 4.910 4.910 5,302 -0.16(-3.16%)
Aug 29, 2022 5.500 5.500 4.910 5.070 10,723 -0.29(-5.50%)
Aug 26, 2022 5.590 5.780 5.010 5.365 8,933 -0.25(-4.45%)
Aug 25, 2022 5.650 5.681 5.615 5.615 803 -0.04(-0.62%)
Aug 24, 2022 5.490 5.780 5.490 5.650 3,063 +0.15(+2.73%)
Aug 23, 2022 5.630 5.770 5.500 5.500 1,384 +0.00(+0.00%)
Aug 22, 2022 5.200 5.760 5.170 5.500 26,541 +0.32(+6.18%)
Aug 19, 2022 5.260 5.480 5.180 5.180 7,680 -0.08(-1.52%)
Aug 18, 2022 5.450 5.450 5.220 5.260 4,153 -0.22(-4.01%)
Aug 17, 2022 5.520 5.800 5.480 5.480 2,429 -0.02(-0.36%)
Aug 16, 2022 5.450 5.570 5.446 5.500 14,434 +0.04(+0.73%)
Aug 15, 2022 4.950 6.700 4.950 5.460 135,628 +0.48(+9.64%)
Aug 12, 2022 4.760 4.990 4.710 4.980 6,823 +0.21(+4.29%)
Aug 11, 2022 4.800 4.800 4.720 4.775 2,990 +0.07(+1.38%)
Aug 10, 2022 4.560 4.760 4.412 4.710 9,898 +0.13(+2.84%)
Aug 09, 2022 4.420 4.700 4.340 4.580 5,200 +0.01(+0.22%)
Aug 08, 2022 4.560 4.570 4.500 4.570 4,128 +0.14(+3.17%)
Aug 05, 2022 4.590 4.600 4.213 4.430 10,757 +0.17(+3.98%)
Aug 04, 2022 4.450 4.650 4.140 4.260 35,215 -0.24(-5.33%)
Aug 03, 2022 4.281 4.500 4.110 4.500 28,246 +0.33(+7.91%)
Aug 02, 2022 3.780 4.170 3.700 4.170 29,531 +0.47(+12.70%)
Aug 01, 2022 3.700 3.750 3.700 3.700 3,423 +0.00(+0.00%)
Jul 29, 2022 3.480 3.700 3.350 3.700 8,185 +0.22(+6.32%)
Jul 28, 2022 3.590 3.590 3.480 3.480 3,093 -0.23(-6.10%)
Jul 27, 2022 3.570 3.706 3.570 3.706 1,496 -0.02(-0.64%)
Jul 26, 2022 3.520 3.750 3.520 3.730 3,619 +0.01(+0.27%)
Jul 22, 2022 3.720 69 -0.23(-5.82%)
Jul 21, 2022 3.820 3.987 3.620 3.950 8,121 +0.24(+6.47%)
Jul 20, 2022 3.710 3.970 3.710 3.710 2,749 -0.02(-0.54%)
Jul 19, 2022 3.790 3.900 3.730 3.730 1,408 -0.02(-0.53%)
Jul 18, 2022 3.750 3.750 3.750 3.750 376 +0.01(+0.29%)
Jul 14, 2022 3.739 134 -0.07(-1.86%)
Jul 12, 2022 3.810 47 +0.08(+2.01%)
Jul 11, 2022 3.623 3.735 3.620 3.735 2,270 -0.04(-1.00%)
Jul 08, 2022 3.650 3.773 3.600 3.773 12,508 -0.07(-1.70%)
Jul 07, 2022 3.800 3.849 3.700 3.838 3,811 +0.25(+6.90%)
Jul 06, 2022 3.760 3.760 3.320 3.590 7,178 -0.01(-0.28%)
Jul 05, 2022 3.811 3.811 3.520 3.600 7,504 -0.11(-2.96%)
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.