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

Ucommune Intl Ltd (NQ: UK )

1.400 -0.090 (-6.04%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 (%)
May 28, 2021 571.20 576.00 528.00 552.00 1,546 +7.20(+1.32%)
May 27, 2021 494.40 559.80 487.20 544.80 1,782 +52.80(+10.73%)
May 26, 2021 494.40 494.40 480.00 492.00 95 +4.80(+0.99%)
May 25, 2021 472.80 487.20 464.11 487.20 182 +12.00(+2.53%)
May 24, 2021 480.00 485.90 465.60 475.20 249 -4.80(-1.00%)
May 21, 2021 504.00 506.40 475.20 480.00 115 -26.40(-5.21%)
May 20, 2021 489.60 506.40 487.20 506.40 218 +19.20(+3.94%)
May 19, 2021 494.42 505.32 480.00 487.20 82 -7.20(-1.46%)
May 18, 2021 475.20 518.40 470.40 494.40 418 +14.40(+3.00%)
May 17, 2021 480.00 480.00 468.00 480.00 145 -2.40(-0.50%)
May 14, 2021 480.00 500.69 477.60 482.40 356 -2.40(-0.50%)
May 13, 2021 492.00 494.40 456.00 484.80 842 -7.20(-1.46%)
May 12, 2021 521.90 521.90 465.60 492.00 643 -2.40(-0.49%)
May 11, 2021 498.55 525.58 492.00 494.40 171 -9.60(-1.90%)
May 10, 2021 547.20 548.21 499.20 504.00 233 -50.40(-9.09%)
May 07, 2021 508.80 556.80 504.00 554.40 243 +26.40(+5.00%)
May 06, 2021 535.20 537.60 518.40 528.00 460 -14.40(-2.65%)
May 05, 2021 537.60 549.60 518.40 542.40 129 +0.00(+0.00%)
May 04, 2021 518.40 542.40 495.31 542.40 484 +14.40(+2.73%)
May 03, 2021 528.00 532.80 516.00 528.00 151 -4.80(-0.90%)
Apr 30, 2021 535.20 537.60 517.20 532.80 279 -4.80(-0.89%)
Apr 29, 2021 556.80 556.80 525.60 537.60 181 -14.40(-2.61%)
Apr 28, 2021 566.40 566.40 552.00 552.00 110 -9.60(-1.71%)
Apr 27, 2021 556.80 566.40 547.20 561.60 85 -4.80(-0.85%)
Apr 26, 2021 530.40 568.80 525.60 566.40 520 +28.80(+5.36%)
Apr 23, 2021 532.80 547.20 516.00 537.60 461 +4.80(+0.90%)
Apr 22, 2021 580.80 585.60 528.00 532.80 727 -48.00(-8.26%)
Apr 21, 2021 540.00 594.07 540.00 580.80 355 +31.20(+5.68%)
Apr 20, 2021 544.80 561.60 530.40 549.60 244 -14.40(-2.55%)
Apr 19, 2021 552.00 576.00 552.00 564.00 371 +19.20(+3.52%)
Apr 16, 2021 600.00 602.40 537.60 544.80 781 -33.60(-5.81%)
Apr 15, 2021 564.00 633.60 504.00 578.40 2,319 +24.00(+4.33%)
Apr 14, 2021 523.20 564.00 484.80 554.40 1,688 +36.00(+6.94%)
Apr 13, 2021 592.80 595.20 463.20 518.40 3,606 -81.60(-13.60%)
Apr 12, 2021 660.00 660.00 561.60 600.00 1,165 -40.80(-6.37%)
Apr 09, 2021 705.60 710.18 597.77 640.80 1,395 -72.00(-10.10%)
Apr 08, 2021 722.40 731.98 696.00 712.80 227 +9.60(+1.37%)
Apr 07, 2021 739.20 744.00 696.00 703.20 327 -36.00(-4.87%)
Apr 06, 2021 739.20 741.60 727.20 739.20 207 +4.80(+0.65%)
Apr 05, 2021 777.60 789.60 727.20 734.40 526 -50.40(-6.42%)
Apr 01, 2021 724.80 784.80 717.60 784.80 602 +64.80(+9.00%)
Mar 31, 2021 698.40 720.00 698.40 720.00 156 +16.80(+2.39%)
Mar 30, 2021 722.40 722.40 696.00 703.20 142 -16.80(-2.33%)
Mar 29, 2021 720.00 733.39 705.60 720.00 145 -2.40(-0.33%)
Mar 26, 2021 703.20 722.40 703.20 722.40 354 +21.60(+3.08%)
Mar 25, 2021 720.00 720.00 696.00 700.80 424 -21.60(-2.99%)
Mar 24, 2021 751.20 763.20 722.40 722.40 383 -26.40(-3.53%)
Mar 23, 2021 777.60 799.20 744.00 748.80 645 -31.20(-4.00%)
Mar 22, 2021 763.20 780.00 736.80 780.00 304 +0.00(+0.00%)
Mar 19, 2021 760.80 780.00 744.00 780.00 367 +7.20(+0.93%)
Mar 18, 2021 770.40 789.60 765.60 772.80 471 -9.60(-1.23%)
Mar 17, 2021 775.20 799.18 744.00 782.40 1,024 +7.20(+0.93%)
Mar 16, 2021 780.00 835.20 768.00 775.20 2,258 -4.80(-0.62%)
Mar 15, 2021 768.00 784.80 768.00 780.00 389 +9.60(+1.25%)
Mar 12, 2021 751.20 780.00 744.00 770.40 273 -21.60(-2.73%)
Mar 11, 2021 780.00 792.00 758.40 792.00 334 +4.80(+0.61%)
Mar 10, 2021 792.00 792.00 744.00 787.20 701 +4.80(+0.61%)
Mar 09, 2021 724.80 792.00 720.00 782.40 619 +62.40(+8.67%)
Mar 08, 2021 703.20 729.60 703.20 720.00 432 +16.80(+2.39%)
Mar 05, 2021 775.20 775.20 642.00 703.20 1,787 -64.80(-8.44%)
Mar 04, 2021 813.60 816.00 768.00 768.00 1,469 -48.00(-5.88%)
Mar 03, 2021 825.60 832.80 813.60 816.00 670 -7.20(-0.87%)
Mar 02, 2021 825.60 825.60 813.60 823.20 411 -2.40(-0.29%)
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.