Skip to main content

Ucommune Intl Ltd (NQ: UK )

0.7090 -0.3310 (-31.83%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 6, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 06, 2023 0.8740 0.8986 0.6900 0.7090 612,688 -0.33(-31.83%)
Jun 05, 2023 0.7152 1.050 0.6505 1.040 2,171,842 +0.36(+52.90%)
Jun 02, 2023 0.7142 0.7496 0.6694 0.6802 41,677 -0.01(-1.13%)
Jun 01, 2023 0.7152 0.7152 0.6534 0.6880 9,208 -0.01(-1.70%)
May 31, 2023 0.7196 0.7196 0.6650 0.6999 13,143 +0.02(+2.93%)
May 30, 2023 0.7000 0.7000 0.6501 0.6800 33,938 -0.02(-2.56%)
May 26, 2023 0.7438 0.7450 0.6501 0.6979 266,422 -0.00(-0.30%)
May 25, 2023 0.6921 0.7700 0.6600 0.7000 341,336 +0.01(+1.45%)
May 24, 2023 0.7263 0.7263 0.6762 0.6900 37,182 -0.03(-4.74%)
May 23, 2023 0.7200 0.7495 0.6899 0.7243 68,324 +0.00(+0.42%)
May 22, 2023 0.7100 0.7745 0.6994 0.7213 114,218 -0.08(-9.81%)
May 19, 2023 0.6700 0.9000 0.6600 0.7998 629,503 +0.10(+14.29%)
May 18, 2023 0.6691 0.7200 0.6200 0.6998 102,015 +0.04(+6.61%)
May 17, 2023 0.6497 0.6697 0.6205 0.6564 60,342 +0.01(+1.03%)
May 16, 2023 0.6200 0.6698 0.6010 0.6497 176,991 +0.04(+5.99%)
May 15, 2023 0.7000 0.7000 0.6007 0.6130 301,205 -0.09(-13.17%)
May 12, 2023 0.7297 0.7396 0.6790 0.7060 69,558 -0.03(-4.57%)
May 11, 2023 0.7092 0.7477 0.6910 0.7398 68,210 +0.01(+1.20%)
May 10, 2023 0.7200 0.7600 0.6351 0.7310 294,732 -0.02(-2.26%)
May 09, 2023 0.7555 0.7725 0.7000 0.7479 151,328 -0.03(-3.94%)
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%)
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.