Skip to main content

Ucommune Intl Ltd (NQ: UK )

1.230 -0.010 (-0.81%)
Streaming Delayed Price Updated: 12:59 PM EST, Nov 29, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2024 1.250 1.250 1.220 1.230 26,545 -0.01(-0.61%)
Nov 27, 2024 1.228 1.240 1.200 1.238 24,493 +0.03(+2.28%)
Nov 26, 2024 1.200 1.260 1.200 1.210 17,451 -0.01(-0.82%)
Nov 25, 2024 1.230 1.240 1.200 1.220 26,901 -0.01(-0.81%)
Nov 22, 2024 1.240 1.240 1.200 1.230 10,077 +0.01(+0.82%)
Nov 21, 2024 1.180 1.230 1.179 1.220 9,931 +0.04(+3.39%)
Nov 20, 2024 1.210 1.250 1.180 1.180 20,692 -0.05(-4.06%)
Nov 19, 2024 1.240 1.270 1.180 1.230 58,193 -0.01(-0.81%)
Nov 18, 2024 1.210 1.250 1.190 1.240 29,720 +0.02(+1.64%)
Nov 15, 2024 1.220 1.240 1.150 1.220 57,774 +0.02(+1.67%)
Nov 14, 2024 1.220 1.250 1.180 1.200 81,186 -0.02(-1.64%)
Nov 13, 2024 1.230 1.240 1.150 1.220 97,394 -0.02(-1.61%)
Nov 12, 2024 1.220 1.270 1.210 1.240 40,291 +0.00(+0.00%)
Nov 11, 2024 1.260 1.270 1.210 1.240 32,458 +0.00(+0.00%)
Nov 08, 2024 1.280 1.280 1.180 1.240 100,223 -0.04(-3.13%)
Nov 07, 2024 1.270 1.300 1.210 1.280 64,825 +0.04(+3.23%)
Nov 06, 2024 1.200 1.280 1.180 1.240 41,757 +0.01(+0.81%)
Nov 05, 2024 1.240 1.300 1.228 1.230 102,242 -0.03(-2.38%)
Nov 04, 2024 1.200 1.260 1.200 1.260 38,344 +0.03(+2.61%)
Nov 01, 2024 1.210 1.250 1.190 1.228 49,830 +0.02(+1.49%)
Oct 31, 2024 1.230 1.268 1.170 1.210 98,385 -0.02(-1.63%)
Oct 30, 2024 1.240 1.260 1.220 1.230 47,185 -0.02(-1.99%)
Oct 29, 2024 1.300 1.340 1.240 1.255 103,612 -0.04(-3.07%)
Oct 28, 2024 1.280 1.400 1.249 1.295 259,708 +0.02(+1.95%)
Oct 25, 2024 1.350 1.410 1.270 1.270 131,250 -0.07(-5.22%)
Oct 24, 2024 1.270 1.600 1.250 1.340 787,837 -0.01(-0.74%)
Oct 23, 2024 1.270 1.540 1.269 1.350 579,190 +0.05(+3.85%)
Oct 22, 2024 1.300 1.340 1.260 1.300 70,941 +0.01(+0.78%)
Oct 21, 2024 1.240 1.350 1.220 1.290 109,413 +0.04(+3.20%)
Oct 18, 2024 1.320 1.344 1.210 1.250 198,538 -0.13(-9.42%)
Oct 17, 2024 1.250 1.480 1.205 1.380 441,933 +0.16(+13.11%)
Oct 16, 2024 1.210 1.310 1.180 1.220 315,145 -0.01(-0.81%)
Oct 15, 2024 1.280 1.280 1.180 1.230 787,384 -0.07(-5.38%)
Oct 14, 2024 1.250 1.360 1.200 1.300 145,267 +0.05(+4.01%)
Oct 11, 2024 1.270 1.270 1.210 1.250 32,832 +0.03(+2.45%)
Oct 10, 2024 1.180 1.250 1.130 1.220 96,402 +0.00(+0.00%)
Oct 09, 2024 1.270 1.270 1.170 1.220 73,519 -0.05(-3.94%)
Oct 08, 2024 1.290 1.340 1.210 1.270 117,103 -0.04(-3.05%)
Oct 07, 2024 1.390 1.400 1.270 1.310 155,251 -0.05(-3.68%)
Oct 04, 2024 1.400 1.420 1.345 1.360 112,388 +0.01(+0.74%)
Oct 03, 2024 1.380 1.430 1.300 1.350 87,992 -0.03(-2.17%)
Oct 02, 2024 1.450 1.520 1.350 1.380 333,555 +0.05(+3.76%)
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.