Skip to main content

Ucommune Intl Ltd (NQ: UK )

1.500 -0.040 (-2.60%)
Streaming Delayed Price Updated: 11:24 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2023 11.40 12.72 10.92 12.48 26,266 +0.84(+7.25%)
Apr 27, 2023 11.36 11.64 10.68 11.64 11,409 +0.24(+2.08%)
Apr 26, 2023 11.04 11.40 10.56 11.40 18,673 +0.36(+3.25%)
Apr 25, 2023 11.28 11.40 10.81 11.04 25,100 -0.33(-2.87%)
Apr 24, 2023 11.40 11.40 10.92 11.37 14,873 +0.17(+1.52%)
Apr 21, 2023 11.37 11.64 10.93 11.20 21,101 +0.19(+1.72%)
Apr 20, 2023 11.15 11.64 10.80 11.01 19,957 -0.05(-0.41%)
Apr 19, 2023 11.16 11.40 10.68 11.05 18,559 +0.09(+0.84%)
Apr 18, 2023 11.64 11.64 10.96 10.96 15,965 -0.68(-5.85%)
Apr 17, 2023 11.88 12.00 11.52 11.64 18,761 +0.00(+0.01%)
Apr 14, 2023 12.24 12.24 11.16 11.64 22,006 -0.72(-5.83%)
Apr 13, 2023 10.92 12.36 10.92 12.36 11,258 +1.55(+14.38%)
Apr 12, 2023 11.39 11.64 10.80 10.81 13,019 -0.59(-5.14%)
Apr 11, 2023 11.16 11.64 11.04 11.39 9,849 +0.11(+0.99%)
Apr 10, 2023 11.57 11.64 11.17 11.28 8,895 -0.22(-1.88%)
Apr 06, 2023 11.74 12.00 11.04 11.50 13,758 -0.03(-0.24%)
Apr 05, 2023 12.12 12.12 11.22 11.52 11,195 -0.37(-3.09%)
Apr 04, 2023 12.48 12.96 11.52 11.89 18,260 -0.53(-4.26%)
Apr 03, 2023 11.52 12.60 11.40 12.42 13,980 +0.68(+5.83%)
Mar 31, 2023 10.83 12.00 10.83 11.74 11,312 +0.57(+5.09%)
Mar 30, 2023 12.00 12.00 10.71 11.17 19,201 -0.48(-4.09%)
Mar 29, 2023 12.48 12.60 11.54 11.64 21,468 -0.48(-3.93%)
Mar 28, 2023 12.24 12.60 11.75 12.12 22,005 +0.12(+1.00%)
Mar 27, 2023 11.85 12.60 11.76 12.00 15,225 +0.00(+0.01%)
Mar 24, 2023 12.12 12.60 11.52 12.00 16,415 -0.48(-3.86%)
Mar 23, 2023 11.52 12.60 11.04 12.48 12,274 +0.96(+8.34%)
Mar 22, 2023 11.44 11.52 10.57 11.52 2,966 +0.12(+1.05%)
Mar 21, 2023 11.76 11.76 10.92 11.40 1,948 +0.11(+1.01%)
Mar 20, 2023 10.14 11.57 10.14 11.28 3,888 +1.15(+11.33%)
Mar 17, 2023 11.99 11.99 9.960 10.14 38,607 -1.50(-12.92%)
Mar 16, 2023 11.16 11.76 10.92 11.64 24,230 -0.12(-1.01%)
Mar 15, 2023 11.64 11.76 10.80 11.76 28,439 +0.12(+1.02%)
Mar 14, 2023 11.40 11.76 10.47 11.64 10,930 +0.72(+6.59%)
Mar 13, 2023 11.40 11.40 10.81 10.92 20,239 -0.84(-7.14%)
Mar 10, 2023 11.52 12.96 11.16 11.76 18,872 +0.14(+1.18%)
Mar 09, 2023 11.40 11.76 11.04 11.62 22,595 +0.22(+1.96%)
Mar 08, 2023 11.40 11.76 11.16 11.40 14,095 +0.17(+1.51%)
Mar 07, 2023 11.64 11.76 11.06 11.23 19,585 -0.60(-5.09%)
Mar 06, 2023 11.64 12.24 11.43 11.83 14,919 -0.17(-1.39%)
Mar 03, 2023 11.64 12.00 11.40 12.00 12,669 +0.60(+5.25%)
Mar 02, 2023 11.92 12.12 11.31 11.40 18,378 -0.60(-4.99%)
Mar 01, 2023 11.86 12.60 11.42 12.00 10,811 -0.24(-1.96%)
Feb 28, 2023 12.00 12.60 11.85 12.24 6,638 +0.84(+7.37%)
Feb 27, 2023 12.72 12.72 10.80 11.40 7,943 -0.81(-6.67%)
Feb 24, 2023 11.87 12.48 11.40 12.21 4,849 -0.03(-0.21%)
Feb 23, 2023 11.88 13.08 11.77 12.24 6,665 -0.12(-0.97%)
Feb 22, 2023 12.48 13.32 11.61 12.36 4,931 -0.48(-3.74%)
Feb 21, 2023 13.92 15.36 12.48 12.84 7,989 -1.56(-10.83%)
Feb 17, 2023 14.28 15.00 13.92 14.40 8,472 +0.36(+2.56%)
Feb 16, 2023 14.52 15.36 14.04 14.04 8,387 -0.48(-3.31%)
Feb 15, 2023 15.24 16.56 13.80 14.52 10,398 -0.84(-5.47%)
Feb 14, 2023 15.00 15.60 14.52 15.36 7,140 -0.07(-0.45%)
Feb 13, 2023 15.12 16.17 14.64 15.43 8,093 -0.17(-1.09%)
Feb 10, 2023 16.20 16.20 15.24 15.60 2,746 -0.24(-1.52%)
Feb 09, 2023 15.96 15.96 15.12 15.84 5,516 -0.12(-0.75%)
Feb 08, 2023 16.92 16.92 15.39 15.96 6,449 -1.02(-6.01%)
Feb 07, 2023 17.76 18.24 16.56 16.98 1,017 -0.78(-4.39%)
Feb 06, 2023 18.36 19.20 17.64 17.76 2,078 -0.40(-2.22%)
Feb 03, 2023 18.60 18.60 17.64 18.16 942 -0.64(-3.43%)
Feb 02, 2023 18.00 19.19 17.64 18.81 2,874 +0.36(+1.95%)
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.