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

Ucommune Intl Ltd (NQ: UK )

2.160 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 17, 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 (%)
Oct 31, 2023 0.2800 0.2999 0.2700 0.2792 24,520 +0.01(+3.41%)
Oct 30, 2023 0.2614 0.2799 0.2528 0.2700 16,650 -0.01(-4.93%)
Oct 27, 2023 0.2847 0.2850 0.2720 0.2840 15,518 -0.00(-0.25%)
Oct 26, 2023 0.2956 0.3080 0.2730 0.2847 69,285 +0.00(+0.60%)
Oct 25, 2023 0.3030 0.3050 0.2811 0.2830 16,840 -0.01(-2.08%)
Oct 24, 2023 0.2900 0.2900 0.2550 0.2890 18,167 +0.02(+7.92%)
Oct 23, 2023 0.2997 0.2997 0.2405 0.2678 108,190 -0.02(-7.66%)
Oct 20, 2023 0.3420 0.3423 0.2880 0.2900 157,133 -0.04(-11.59%)
Oct 19, 2023 0.3600 0.3600 0.3275 0.3280 80,271 -0.03(-8.61%)
Oct 18, 2023 0.3380 0.3599 0.3300 0.3589 79,947 +0.02(+5.56%)
Oct 17, 2023 0.3900 0.3900 0.3361 0.3400 156,000 -0.02(-5.56%)
Oct 16, 2023 0.3462 0.4150 0.3223 0.3600 340,348 +0.02(+6.67%)
Oct 13, 2023 0.3028 0.3375 0.2900 0.3375 103,903 +0.03(+8.10%)
Oct 12, 2023 0.3301 0.3703 0.3011 0.3122 238,357 +0.03(+8.78%)
Oct 11, 2023 0.2700 0.3096 0.2710 0.2870 188,350 +0.01(+1.77%)
Oct 10, 2023 0.2996 0.3199 0.2820 0.2820 25,881 -0.01(-2.76%)
Oct 09, 2023 0.2882 0.3198 0.2881 0.2900 13,354 +0.00(+0.66%)
Oct 06, 2023 0.2881 0.3098 0.2881 0.2881 2,315 -0.02(-7.00%)
Oct 05, 2023 0.2900 0.3098 0.2850 0.3098 2,637 +0.02(+6.83%)
Oct 04, 2023 0.2950 0.3099 0.2850 0.2900 29,239 -0.00(-1.59%)
Oct 03, 2023 0.3150 0.3158 0.2945 0.2947 8,243 -0.02(-4.94%)
Oct 02, 2023 0.3095 0.3188 0.3002 0.3100 33,591 +0.01(+3.16%)
Sep 29, 2023 0.3016 0.3199 0.3005 0.3005 9,813 -0.01(-2.44%)
Sep 28, 2023 0.2901 0.3160 0.2901 0.3080 19,278 +0.01(+4.58%)
Sep 27, 2023 0.2949 0.3239 0.2707 0.2945 11,092 -0.00(-1.51%)
Sep 26, 2023 0.3150 0.3230 0.2990 0.2990 7,777 -0.03(-8.00%)
Sep 25, 2023 0.2801 0.3250 0.3250 0.3250 13,746 +0.04(+12.07%)
Sep 22, 2023 0.2845 0.3070 0.2707 0.2900 116,792 +0.01(+3.57%)
Sep 21, 2023 0.3122 0.3122 0.2800 0.2800 20,843 -0.02(-5.85%)
Sep 20, 2023 0.3000 0.3007 0.2937 0.2974 21,166 -0.00(-0.87%)
Sep 19, 2023 0.2900 0.3250 0.2900 0.3000 17,267 +0.01(+3.31%)
Sep 18, 2023 0.3290 0.3290 0.2901 0.2904 16,555 -0.03(-10.09%)
Sep 15, 2023 0.2980 0.3280 0.2980 0.3230 12,414 +0.00(+1.10%)
Sep 14, 2023 0.2950 0.3294 0.2950 0.3195 6,911 +0.00(+1.43%)
Sep 13, 2023 0.3049 0.3290 0.3000 0.3150 198,400 -0.01(-2.14%)
Sep 12, 2023 0.3200 0.3260 0.2920 0.3219 81,810 -0.00(-0.03%)
Sep 11, 2023 0.3300 0.3300 0.3000 0.3220 11,918 +0.01(+3.84%)
Sep 08, 2023 0.3202 0.3320 0.3101 0.3101 40,934 -0.02(-6.00%)
Sep 07, 2023 0.3300 0.3320 0.3101 0.3299 25,293 +0.01(+2.10%)
Sep 06, 2023 0.3390 0.3400 0.3215 0.3231 44,839 -0.02(-6.05%)
Sep 05, 2023 0.3100 0.3512 0.3100 0.3439 59,494 +0.03(+10.94%)
Sep 01, 2023 0.3100 0.3100 0.3000 0.3100 20,390 +0.02(+5.08%)
Aug 31, 2023 0.3000 0.3100 0.2930 0.2950 24,363 -0.02(-4.84%)
Aug 30, 2023 0.3005 0.3246 0.2908 0.3100 24,274 +0.00(+0.06%)
Aug 29, 2023 0.2997 0.3098 0.2809 0.3098 74,006 +0.02(+8.51%)
Aug 28, 2023 0.3140 0.3140 0.2741 0.2855 80,968 -0.01(-4.83%)
Aug 25, 2023 0.2996 0.3010 0.2850 0.3000 28,057 +0.00(+1.15%)
Aug 24, 2023 0.2999 0.3000 0.2811 0.2966 79,873 +0.00(+1.23%)
Aug 23, 2023 0.3000 0.3200 0.2807 0.2930 179,097 -0.01(-2.33%)
Aug 22, 2023 0.3100 0.3119 0.2829 0.3000 146,003 -0.01(-1.64%)
Aug 21, 2023 0.2800 0.4400 0.2707 0.3050 1,834,603 +0.03(+9.32%)
Aug 18, 2023 0.2705 0.2790 0.2657 0.2790 194,618 +0.00(+0.40%)
Aug 17, 2023 0.2891 0.2891 0.2710 0.2779 24,544 -0.01(-3.84%)
Aug 16, 2023 0.2730 0.2970 0.2730 0.2890 71,255 -0.00(-0.24%)
Aug 15, 2023 0.2830 0.3100 0.2700 0.2897 100,852 +0.01(+2.37%)
Aug 14, 2023 0.3000 0.3060 0.2750 0.2830 103,050 -0.02(-5.32%)
Aug 11, 2023 0.3128 0.3128 0.2800 0.2989 177,505 -0.02(-5.41%)
Aug 10, 2023 0.3230 0.3320 0.3033 0.3160 148,923 -0.01(-1.80%)
Aug 09, 2023 0.3300 0.3579 0.3200 0.3218 206,997 -0.01(-4.23%)
Aug 08, 2023 0.3391 0.3478 0.3154 0.3360 120,862 -0.01(-3.89%)
Aug 07, 2023 0.3553 0.3641 0.3231 0.3496 189,547 -0.00(-1.19%)
Aug 04, 2023 0.3421 0.4166 0.3420 0.3538 1,231,037 +0.00(+0.37%)
Aug 03, 2023 0.3600 0.3819 0.3212 0.3525 166,799 -0.00(-1.26%)
Aug 02, 2023 0.3500 0.3640 0.3451 0.3570 26,951 +0.00(+0.00%)
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.