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

Ucommune Intl Ltd (NQ: UK )

1.410 -0.080 (-5.36%)
Streaming Delayed Price Updated: 9:52 AM 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 (%)
Nov 30, 2023 5.900 6.850 3.570 4.100 436,420 -1.30(-24.07%)
Nov 29, 2023 3.720 5.628 3.310 5.400 102,871 +1.69(+45.63%)
Nov 28, 2023 4.320 4.320 3.600 3.708 16,629 -0.73(-16.42%)
Nov 27, 2023 4.320 4.535 3.960 4.436 5,273 +0.30(+7.16%)
Nov 24, 2023 3.841 4.140 3.841 4.140 1,134 +0.05(+1.14%)
Nov 22, 2023 4.201 4.320 3.840 4.093 6,720 +0.19(+4.79%)
Nov 21, 2023 4.200 4.200 3.906 3.906 5,166 +0.19(+5.00%)
Nov 20, 2023 3.600 4.200 3.600 3.720 15,669 +0.18(+5.12%)
Nov 17, 2023 3.720 4.200 3.517 3.539 5,074 -0.11(-2.99%)
Nov 16, 2023 4.176 4.200 3.648 3.648 3,934 +0.05(+1.33%)
Nov 15, 2023 3.641 4.200 3.481 3.600 2,193 +0.00(+0.00%)
Nov 14, 2023 3.840 4.200 3.600 3.600 1,091 -0.12(-3.23%)
Nov 13, 2023 4.200 4.200 3.623 3.720 3,176 -0.29(-7.13%)
Nov 10, 2023 4.020 4.200 3.601 4.006 5,058 +0.23(+5.97%)
Nov 09, 2023 3.900 4.080 3.732 3.780 2,128 -0.12(-3.08%)
Nov 08, 2023 3.804 4.200 3.776 3.900 1,556 +0.08(+2.20%)
Nov 07, 2023 3.570 4.198 3.570 3.816 8,561 +0.27(+7.69%)
Nov 06, 2023 3.226 3.660 3.226 3.544 2,109 +0.17(+5.09%)
Nov 03, 2023 3.144 3.595 3.061 3.372 6,454 +0.19(+6.12%)
Nov 02, 2023 3.240 3.360 3.090 3.178 3,565 -0.06(-1.93%)
Nov 01, 2023 3.360 3.480 3.240 3.240 3,697 -0.11(-3.30%)
Oct 31, 2023 3.360 3.599 3.240 3.350 2,043 +0.11(+3.41%)
Oct 30, 2023 3.137 3.359 3.034 3.240 1,387 -0.17(-4.93%)
Oct 27, 2023 3.416 3.420 3.264 3.408 1,293 -0.01(-0.25%)
Oct 26, 2023 3.547 3.696 3.276 3.416 5,773 +0.02(+0.60%)
Oct 25, 2023 3.636 3.660 3.373 3.396 1,403 -0.07(-2.08%)
Oct 24, 2023 3.480 3.480 3.060 3.468 1,513 +0.25(+7.92%)
Oct 23, 2023 3.596 3.596 2.886 3.214 9,015 -0.27(-7.66%)
Oct 20, 2023 4.104 4.108 3.456 3.480 13,094 -0.46(-11.59%)
Oct 19, 2023 4.320 4.440 3.930 3.936 6,689 -0.37(-8.61%)
Oct 18, 2023 4.056 4.319 3.960 4.307 6,662 +0.23(+5.56%)
Oct 17, 2023 4.680 4.680 4.033 4.080 13,000 -0.24(-5.56%)
Oct 16, 2023 4.154 4.980 3.868 4.320 28,362 +0.27(+6.67%)
Oct 13, 2023 3.634 4.050 3.480 4.050 8,658 +0.30(+8.10%)
Oct 12, 2023 3.961 4.444 3.613 3.746 19,863 +0.30(+8.78%)
Oct 11, 2023 3.240 3.715 3.252 3.444 15,695 +0.06(+1.77%)
Oct 10, 2023 3.595 3.839 3.384 3.384 2,156 -0.10(-2.76%)
Oct 09, 2023 3.458 3.838 3.457 3.480 1,112 +0.02(+0.66%)
Oct 06, 2023 3.457 3.718 3.457 3.457 192 -0.26(-7.00%)
Oct 05, 2023 3.480 3.718 3.420 3.718 219 +0.24(+6.83%)
Oct 04, 2023 3.540 3.719 3.420 3.480 2,436 -0.06(-1.59%)
Oct 03, 2023 3.780 3.790 3.534 3.536 686 -0.18(-4.94%)
Oct 02, 2023 3.714 3.826 3.602 3.720 2,799 +0.11(+3.16%)
Sep 29, 2023 3.619 3.839 3.606 3.606 817 -0.09(-2.44%)
Sep 28, 2023 3.481 3.792 3.481 3.696 1,606 +0.16(+4.58%)
Sep 27, 2023 3.539 3.887 3.248 3.534 924 -0.05(-1.51%)
Sep 26, 2023 3.780 3.876 3.588 3.588 648 -0.31(-8.00%)
Sep 25, 2023 3.361 3.900 3.900 3.900 1,145 +0.42(+12.07%)
Sep 22, 2023 3.414 3.684 3.248 3.480 9,732 +0.12(+3.57%)
Sep 21, 2023 3.746 3.746 3.360 3.360 1,736 -0.21(-5.85%)
Sep 20, 2023 3.600 3.608 3.524 3.569 1,763 -0.03(-0.87%)
Sep 19, 2023 3.480 3.900 3.480 3.600 1,438 +0.12(+3.31%)
Sep 18, 2023 3.948 3.959 3.481 3.485 1,379 -0.39(-10.09%)
Sep 15, 2023 3.576 3.936 3.576 3.876 1,034 +0.04(+1.10%)
Sep 14, 2023 3.540 3.953 3.540 3.834 575 +0.05(+1.43%)
Sep 13, 2023 3.659 3.948 3.600 3.780 16,533 -0.08(-2.14%)
Sep 12, 2023 3.840 3.912 3.504 3.863 6,817 -0.00(-0.03%)
Sep 11, 2023 3.960 3.960 3.600 3.864 993 +0.14(+3.84%)
Sep 08, 2023 3.842 3.984 3.721 3.721 3,411 -0.24(-6.00%)
Sep 07, 2023 3.960 3.984 3.721 3.959 2,107 +0.08(+2.10%)
Sep 06, 2023 4.068 4.080 3.858 3.877 3,736 -0.25(-6.05%)
Sep 05, 2023 3.720 4.214 3.720 4.127 4,957 +0.41(+10.94%)
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.