Skip to main content

Ucommune Intl Ltd (NQ: UK )

2.270 +0.150 (+7.08%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 08, 2023 0.7601 0.7892 0.7200 0.7786 83,616 +0.02(+2.43%)
May 05, 2023 0.7760 0.8199 0.7200 0.7601 240,941 -0.04(-4.99%)
May 04, 2023 0.8343 0.8343 0.7230 0.8000 240,759 -0.01(-1.23%)
May 03, 2023 0.8300 0.9199 0.6420 0.8100 853,940 -0.09(-10.48%)
May 02, 2023 0.9504 1.250 0.7310 0.9048 5,092,530 +0.08(+9.28%)
May 01, 2023 1.010 1.320 0.7616 0.8280 2,509,221 -0.21(-20.38%)
Apr 28, 2023 0.9500 1.060 0.9100 1.040 315,203 +0.07(+7.25%)
Apr 27, 2023 0.9463 0.9700 0.8902 0.9697 136,914 +0.02(+2.08%)
Apr 26, 2023 0.9200 0.9500 0.8800 0.9499 224,081 +0.03(+3.25%)
Apr 25, 2023 0.9400 0.9500 0.9008 0.9200 301,211 -0.03(-2.87%)
Apr 24, 2023 0.9500 0.9500 0.9102 0.9472 178,483 +0.01(+1.52%)
Apr 21, 2023 0.9479 0.9700 0.9110 0.9330 253,223 +0.02(+1.72%)
Apr 20, 2023 0.9289 0.9699 0.9000 0.9172 239,484 -0.00(-0.41%)
Apr 19, 2023 0.9300 0.9500 0.8900 0.9210 222,718 +0.01(+0.84%)
Apr 18, 2023 0.9700 0.9700 0.9133 0.9133 191,581 -0.06(-5.85%)
Apr 17, 2023 0.9900 1.000 0.9600 0.9700 225,137 +0.00(+0.01%)
Apr 14, 2023 1.020 1.020 0.9301 0.9699 264,072 -0.06(-5.83%)
Apr 13, 2023 0.9100 1.030 0.9100 1.030 135,098 +0.13(+14.38%)
Apr 12, 2023 0.9489 0.9700 0.9000 0.9005 156,235 -0.05(-5.14%)
Apr 11, 2023 0.9300 0.9700 0.9197 0.9493 118,197 +0.01(+0.99%)
Apr 10, 2023 0.9642 0.9700 0.9307 0.9400 106,740 -0.02(-1.88%)
Apr 06, 2023 0.9780 0.9999 0.9201 0.9580 165,098 -0.00(-0.24%)
Apr 05, 2023 1.010 1.010 0.9351 0.9603 134,350 -0.03(-3.09%)
Apr 04, 2023 1.040 1.080 0.9600 0.9909 219,122 -0.04(-4.26%)
Apr 03, 2023 0.9599 1.050 0.9500 1.035 167,766 +0.06(+5.83%)
Mar 31, 2023 0.9027 0.9998 0.9027 0.9780 135,744 +0.05(+5.09%)
Mar 30, 2023 0.9997 1.000 0.8921 0.9306 230,414 -0.04(-4.09%)
Mar 29, 2023 1.040 1.050 0.9620 0.9703 257,620 -0.04(-3.93%)
Mar 28, 2023 1.020 1.050 0.9788 1.010 264,064 +0.01(+1.00%)
Mar 27, 2023 0.9879 1.050 0.9800 1.000 182,704 +0.00(+0.01%)
Mar 24, 2023 1.010 1.050 0.9596 0.9999 196,980 -0.04(-3.86%)
Mar 23, 2023 0.9600 1.050 0.9200 1.040 147,288 +0.08(+8.34%)
Mar 22, 2023 0.9530 0.9600 0.8805 0.9599 35,598 +0.01(+1.05%)
Mar 21, 2023 0.9800 0.9800 0.9099 0.9499 23,379 +0.01(+1.01%)
Mar 20, 2023 0.8447 0.9640 0.8447 0.9404 46,665 +0.10(+11.33%)
Mar 17, 2023 0.9993 0.9993 0.8300 0.8447 463,284 -0.13(-12.92%)
Mar 16, 2023 0.9300 0.9800 0.9099 0.9700 290,771 -0.01(-1.01%)
Mar 15, 2023 0.9699 0.9800 0.9000 0.9799 341,273 +0.01(+1.02%)
Mar 14, 2023 0.9500 0.9800 0.8723 0.9700 131,165 +0.06(+6.59%)
Mar 13, 2023 0.9499 0.9500 0.9006 0.9100 242,869 -0.07(-7.14%)
Mar 10, 2023 0.9600 1.080 0.9301 0.9800 226,464 +0.01(+1.18%)
Mar 09, 2023 0.9500 0.9800 0.9199 0.9686 271,145 +0.02(+1.96%)
Mar 08, 2023 0.9500 0.9800 0.9300 0.9500 169,146 +0.01(+1.51%)
Mar 07, 2023 0.9699 0.9800 0.9214 0.9359 235,031 -0.05(-5.09%)
Mar 06, 2023 0.9700 1.020 0.9524 0.9861 179,030 -0.01(-1.39%)
Mar 03, 2023 0.9700 1.000 0.9499 1.000 152,033 +0.05(+5.25%)
Mar 02, 2023 0.9936 1.010 0.9421 0.9501 220,536 -0.05(-4.99%)
Mar 01, 2023 0.9880 1.050 0.9514 1.000 129,743 -0.02(-1.96%)
Feb 28, 2023 1.000 1.050 0.9876 1.020 79,664 +0.07(+7.37%)
Feb 27, 2023 1.060 1.060 0.9000 0.9500 95,322 -0.07(-6.67%)
Feb 24, 2023 0.9894 1.040 0.9500 1.018 58,196 -0.00(-0.21%)
Feb 23, 2023 0.9900 1.090 0.9812 1.020 79,980 -0.01(-0.97%)
Feb 22, 2023 1.040 1.110 0.9672 1.030 59,183 -0.04(-3.74%)
Feb 21, 2023 1.160 1.280 1.040 1.070 95,873 -0.13(-10.83%)
Feb 17, 2023 1.190 1.250 1.160 1.200 101,671 +0.03(+2.56%)
Feb 16, 2023 1.210 1.280 1.170 1.170 100,645 -0.04(-3.31%)
Feb 15, 2023 1.270 1.380 1.150 1.210 124,780 -0.07(-5.47%)
Feb 14, 2023 1.250 1.300 1.210 1.280 85,684 -0.01(-0.45%)
Feb 13, 2023 1.260 1.347 1.220 1.286 97,120 -0.01(-1.09%)
Feb 10, 2023 1.350 1.350 1.270 1.300 32,960 -0.02(-1.52%)
Feb 09, 2023 1.330 1.330 1.260 1.320 66,196 -0.01(-0.75%)
Feb 08, 2023 1.410 1.410 1.282 1.330 77,389 -0.08(-6.01%)
Feb 07, 2023 1.480 1.520 1.380 1.415 12,204 -0.06(-4.39%)
Feb 06, 2023 1.530 1.600 1.470 1.480 24,944 -0.03(-2.22%)
Feb 03, 2023 1.550 1.550 1.470 1.514 11,312 -0.05(-3.43%)
Feb 02, 2023 1.500 1.599 1.470 1.567 34,499 +0.03(+1.95%)
Feb 01, 2023 1.590 1.600 1.440 1.537 71,121 +0.02(+1.14%)
Jan 31, 2023 1.490 1.620 1.450 1.520 26,036 +0.06(+4.31%)
Jan 30, 2023 1.440 1.495 1.409 1.457 18,535 -0.01(-0.69%)
Jan 27, 2023 1.439 1.530 1.370 1.467 95,417 +0.02(+1.19%)
Jan 26, 2023 1.400 1.450 1.380 1.450 39,753 +0.03(+1.90%)
Jan 25, 2023 1.400 1.470 1.350 1.423 42,012 +0.02(+1.64%)
Jan 24, 2023 1.343 1.410 1.310 1.400 27,063 +0.05(+3.70%)
Jan 23, 2023 1.350 1.420 1.280 1.350 132,962 +0.02(+1.35%)
Jan 20, 2023 1.450 1.472 1.250 1.332 210,637 -0.10(-6.85%)
Jan 19, 2023 1.410 1.594 1.350 1.430 76,872 -0.07(-4.67%)
Jan 18, 2023 1.530 1.614 1.410 1.500 111,583 +0.02(+1.35%)
Jan 17, 2023 1.590 1.800 1.450 1.480 97,030 -0.03(-1.99%)
Jan 13, 2023 1.730 1.730 1.510 1.510 40,741 -0.19(-11.18%)
Jan 12, 2023 1.610 1.760 1.590 1.700 4,443 +0.10(+6.25%)
Jan 11, 2023 1.670 1.670 1.590 1.600 6,003 -0.04(-2.44%)
Jan 10, 2023 1.640 1.647 1.610 1.640 6,683 +0.06(+3.80%)
Jan 09, 2023 1.600 1.600 1.450 1.580 36,686 -0.04(-2.47%)
Jan 06, 2023 1.766 1.766 1.400 1.620 48,371 -0.06(-3.74%)
Jan 05, 2023 1.600 1.783 1.500 1.683 106,093 +0.08(+5.19%)
Jan 04, 2023 1.550 1.650 1.486 1.600 118,746 +0.06(+3.90%)
Jan 03, 2023 1.530 1.547 1.350 1.540 8,964 +0.06(+4.24%)
Dec 30, 2022 1.400 1.497 1.191 1.477 12,292 +0.00(+0.01%)
Dec 29, 2022 1.490 1.577 1.477 1.477 8,561 +0.12(+8.83%)
Dec 28, 2022 1.360 1.440 1.222 1.357 14,286 +0.05(+3.61%)
Dec 27, 2022 1.520 1.520 1.230 1.310 14,158 -0.12(-8.54%)
Dec 23, 2022 1.510 1.557 1.327 1.432 29,116 -0.05(-3.22%)
Dec 22, 2022 1.480 1.590 1.420 1.480 79,208 -0.07(-4.51%)
Dec 21, 2022 1.470 1.600 1.421 1.550 24,736 +0.03(+1.97%)
Dec 20, 2022 1.542 1.550 1.430 1.520 38,269 -0.07(-4.40%)
Dec 19, 2022 1.600 1.650 1.531 1.590 13,312 -0.07(-4.21%)
Dec 16, 2022 1.550 1.690 1.480 1.660 67,931 +0.06(+3.75%)
Dec 15, 2022 1.640 1.640 1.450 1.600 70,371 +0.14(+9.58%)
Dec 14, 2022 1.589 1.640 1.400 1.460 113,002 -0.14(-8.74%)
Dec 13, 2022 1.600 1.700 1.510 1.600 107,225 -0.02(-1.08%)
Dec 12, 2022 1.500 1.650 1.470 1.617 105,216 +0.02(+1.08%)
Dec 09, 2022 1.545 1.600 1.459 1.600 12,409 +0.11(+7.38%)
Dec 08, 2022 1.580 1.600 1.423 1.490 39,263 -0.09(-5.60%)
Dec 07, 2022 1.600 1.600 1.450 1.578 20,712 +0.02(+1.18%)
Dec 06, 2022 1.570 1.610 1.530 1.560 5,976 -0.06(-3.70%)
Dec 05, 2022 1.650 1.730 1.554 1.620 94,278 -0.03(-1.82%)
Dec 02, 2022 1.590 1.650 1.580 1.650 9,467 -0.05(-2.95%)
Dec 01, 2022 1.630 1.700 1.629 1.700 15,512 +0.01(+0.60%)
Nov 30, 2022 1.580 1.800 1.570 1.690 31,870 +0.09(+5.63%)
Nov 29, 2022 1.513 1.600 1.510 1.600 10,348 +0.00(+0.00%)
Nov 28, 2022 1.610 1.650 1.530 1.600 26,944 -0.00(-0.01%)
Nov 25, 2022 1.800 1.880 1.535 1.600 144,235 -0.05(-3.02%)
Nov 23, 2022 1.700 1.767 1.580 1.650 62,780 -0.04(-2.46%)
Nov 22, 2022 1.710 1.990 1.600 1.692 26,818 +0.00(+0.09%)
Nov 21, 2022 1.841 1.860 1.650 1.690 26,022 -0.03(-1.75%)
Nov 18, 2022 1.968 1.990 1.610 1.720 84,153 -0.16(-8.51%)
Nov 17, 2022 2.000 2.000 1.630 1.880 43,060 +0.06(+3.30%)
Nov 16, 2022 1.610 2.045 1.500 1.820 74,948 +0.16(+9.63%)
Nov 15, 2022 1.520 1.750 1.520 1.660 50,406 +0.12(+7.79%)
Nov 14, 2022 1.460 1.650 1.420 1.540 139,064 +0.05(+3.36%)
Nov 11, 2022 1.710 1.827 1.390 1.490 105,123 -0.27(-15.45%)
Nov 10, 2022 1.795 1.920 1.671 1.762 50,525 +0.10(+6.16%)
Nov 09, 2022 1.760 1.960 1.600 1.660 58,383 -0.14(-7.77%)
Nov 08, 2022 1.813 1.830 1.730 1.800 5,788 -0.04(-2.17%)
Nov 07, 2022 2.160 2.160 1.700 1.840 103,432 -0.44(-19.30%)
Nov 04, 2022 2.020 2.350 1.911 2.280 70,503 +0.20(+9.62%)
Nov 03, 2022 2.000 2.350 1.814 2.080 78,442 +0.02(+0.97%)
Nov 02, 2022 1.700 2.200 1.600 2.060 172,267 +0.35(+20.47%)
Nov 01, 2022 1.300 1.800 1.300 1.710 256,959 +0.44(+34.65%)
Oct 31, 2022 1.680 1.849 0.9000 1.270 391,227 -0.53(-29.44%)
Oct 28, 2022 2.063 2.063 1.720 1.800 74,137 -0.24(-11.59%)
Oct 27, 2022 2.410 2.675 1.820 2.036 53,589 -0.45(-18.12%)
Oct 26, 2022 2.921 2.921 2.290 2.487 42,826 -0.40(-13.96%)
Oct 25, 2022 2.850 2.939 2.700 2.890 2,823 +0.05(+1.62%)
Oct 24, 2022 3.100 3.100 2.700 2.844 4,004 -0.07(-2.27%)
Oct 21, 2022 2.850 3.000 2.800 2.910 7,227 +0.03(+1.04%)
Oct 20, 2022 2.830 2.880 2.830 2.880 844 +0.07(+2.49%)
Oct 19, 2022 2.932 2.932 2.810 2.810 725 -0.05(-1.60%)
Oct 18, 2022 2.928 2.928 2.805 2.856 802 +0.05(+1.89%)
Oct 17, 2022 2.610 2.803 2.440 2.803 15,936 +0.10(+3.81%)
Oct 14, 2022 2.700 2.700 2.700 2.700 1,266 -0.06(-2.17%)
Oct 13, 2022 3.100 3.100 2.673 2.760 4,827 -0.33(-10.68%)
Oct 12, 2022 2.600 3.095 2.440 3.090 7,561 +0.24(+8.42%)
Oct 11, 2022 2.680 2.850 2.586 2.850 1,406 +0.16(+5.95%)
Oct 10, 2022 2.630 2.812 2.630 2.690 2,925 -0.09(-3.24%)
Oct 07, 2022 2.826 2.826 2.760 2.780 1,977 +0.05(+2.02%)
Oct 06, 2022 2.750 2.858 2.725 2.725 7,360 -0.15(-5.10%)
Oct 05, 2022 2.680 2.871 2.570 2.871 1,046 +0.10(+3.47%)
Oct 04, 2022 2.690 2.890 2.660 2.775 10,576 -0.05(-1.84%)
Oct 03, 2022 2.800 2.827 2.680 2.827 578 +0.08(+2.80%)
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%)
Jul 01, 2022 3.600 3.710 3.600 3.710 478 +0.16(+4.51%)
Jun 30, 2022 3.710 3.710 3.550 3.550 4,435 -0.06(-1.77%)
Jun 29, 2022 3.620 3.810 3.614 3.614 1,023 -0.27(-6.86%)
Jun 28, 2022 3.710 3.880 3.580 3.880 2,763 +0.17(+4.58%)
Jun 27, 2022 3.690 3.780 3.444 3.710 5,696 -0.18(-4.53%)
Jun 24, 2022 3.540 3.999 3.540 3.886 18,447 +0.19(+5.03%)
Jun 23, 2022 3.610 3.700 3.609 3.700 3,045 +0.10(+2.78%)
Jun 22, 2022 3.600 3.650 3.510 3.600 6,015 +0.02(+0.56%)
Jun 21, 2022 3.410 3.650 3.410 3.580 4,671 -0.04(-0.97%)
Jun 17, 2022 3.730 3.730 3.530 3.615 935 -0.01(-0.41%)
Jun 16, 2022 3.750 3.750 3.500 3.630 5,152 +0.02(+0.42%)
Jun 15, 2022 3.500 3.690 3.429 3.615 5,425 +0.06(+1.62%)
Jun 14, 2022 3.630 3.627 3.290 3.557 934 +0.04(+1.06%)
Jun 13, 2022 3.602 3.602 3.200 3.520 4,859 -0.04(-0.98%)
Jun 10, 2022 3.620 3.700 3.380 3.555 7,108 -0.04(-1.25%)
Jun 09, 2022 3.610 3.620 3.404 3.600 2,185 -0.10(-2.70%)
Jun 08, 2022 3.420 3.743 3.420 3.700 892 +0.33(+9.79%)
Jun 07, 2022 3.560 3.670 3.360 3.370 4,521 -0.03(-0.88%)
Jun 06, 2022 3.550 3.780 3.160 3.400 3,856 -0.31(-8.36%)
Jun 03, 2022 3.770 3.770 3.100 3.710 3,006 +0.23(+6.61%)
Jun 02, 2022 3.380 3.730 3.380 3.480 2,519 +0.13(+3.88%)
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.