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

Ucommune Intl Ltd (NQ: UK )

1.950 +0.044 (+2.31%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 10, 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 (%)
Mar 31, 2022 7.200 7.578 6.296 6.500 11,285 -0.68(-9.47%)
Mar 30, 2022 6.690 8.200 6.690 7.180 36,486 +0.40(+5.90%)
Mar 29, 2022 6.400 7.134 6.400 6.780 32,979 +0.75(+12.40%)
Mar 28, 2022 6.400 6.578 6.032 6.032 20,432 -0.00(-0.03%)
Mar 25, 2022 6.600 6.600 6.000 6.034 35,916 -0.37(-5.72%)
Mar 24, 2022 6.400 6.780 6.100 6.400 35,365 +0.10(+1.59%)
Mar 23, 2022 6.000 6.780 5.880 6.300 39,166 +0.18(+2.94%)
Mar 22, 2022 5.600 6.400 5.454 6.120 76,296 +0.60(+10.87%)
Mar 21, 2022 5.832 5.960 5.422 5.520 53,758 -0.62(-10.07%)
Mar 18, 2022 5.624 6.500 5.200 6.138 246,190 +1.09(+21.59%)
Mar 17, 2022 5.300 5.600 4.630 5.048 114,976 -0.11(-2.17%)
Mar 16, 2022 6.000 6.000 4.650 5.160 90,626 +0.28(+5.74%)
Mar 15, 2022 4.978 5.000 4.482 4.880 94,765 +0.38(+8.35%)
Mar 14, 2022 6.600 6.600 4.252 4.504 56,746 -2.15(-32.33%)
Mar 11, 2022 7.500 7.500 6.002 6.656 17,972 -0.74(-10.05%)
Mar 10, 2022 8.000 8.000 7.200 7.400 17,702 -0.60(-7.50%)
Mar 09, 2022 8.500 8.500 7.700 8.000 2,177 +0.08(+1.01%)
Mar 08, 2022 7.600 8.560 7.600 7.920 1,331 +0.30(+3.91%)
Mar 07, 2022 9.312 9.312 7.600 7.622 3,739 -0.72(-8.61%)
Mar 04, 2022 8.400 8.706 7.600 8.340 5,051 -0.02(-0.26%)
Mar 03, 2022 8.832 8.902 8.222 8.362 3,666 -0.55(-6.13%)
Mar 02, 2022 8.550 9.500 8.550 8.908 2,942 +0.11(+1.30%)
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.