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

Ucommune Intl Ltd (NQ: UK )

2.210 +0.170 (+8.32%)
Streaming Delayed Price Updated: 10:05 AM EDT, Apr 16, 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 (%)
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%)
Jun 01, 2022 3.580 3.825 3.350 3.350 11,846 -0.25(-6.94%)
May 31, 2022 3.420 3.600 3.230 3.600 7,479 +0.26(+7.78%)
May 27, 2022 3.278 3.583 3.200 3.340 7,039 +0.16(+5.11%)
May 26, 2022 3.090 3.300 3.010 3.178 4,514 +0.01(+0.24%)
May 25, 2022 3.240 3.240 2.892 3.170 2,577 -0.09(-2.76%)
May 24, 2022 3.270 3.350 2.900 3.260 8,070 +0.26(+8.67%)
May 23, 2022 2.920 3.350 2.800 3.000 29,700 -0.02(-0.72%)
May 20, 2022 2.650 3.080 2.650 3.022 4,107 +0.04(+1.41%)
May 19, 2022 2.700 3.000 2.700 2.980 7,542 +0.28(+10.37%)
May 18, 2022 3.010 3.060 2.614 2.700 21,209 -0.64(-19.16%)
May 17, 2022 3.200 3.340 3.160 3.340 7,629 +0.14(+4.37%)
May 16, 2022 3.030 3.380 3.010 3.200 5,412 +0.11(+3.56%)
May 13, 2022 3.050 3.150 3.000 3.090 6,003 +0.06(+1.98%)
May 12, 2022 3.220 3.310 3.000 3.030 15,391 -0.23(-7.06%)
May 11, 2022 3.770 3.780 3.220 3.260 15,077 -0.26(-7.42%)
May 10, 2022 3.470 3.521 3.220 3.521 4,534 +0.23(+7.03%)
May 09, 2022 3.480 3.640 3.130 3.290 27,154 -0.64(-16.35%)
May 06, 2022 3.524 4.250 3.520 3.933 9,241 +0.22(+6.01%)
May 05, 2022 4.260 4.260 3.601 3.710 12,734 -0.31(-7.71%)
May 04, 2022 4.060 4.400 3.729 4.020 9,031 -0.19(-4.51%)
May 03, 2022 4.220 4.360 4.120 4.210 4,112 +0.02(+0.47%)
May 02, 2022 3.780 4.400 3.780 4.190 21,025 +0.33(+8.55%)
Apr 29, 2022 3.320 4.460 3.300 3.860 104,553 +0.30(+8.43%)
Apr 28, 2022 3.540 3.610 3.450 3.560 11,808 +0.02(+0.56%)
Apr 27, 2022 3.800 3.800 3.440 3.540 10,709 -0.25(-6.60%)
Apr 26, 2022 3.890 3.897 3.510 3.790 49,657 -0.11(-2.82%)
Apr 25, 2022 4.430 4.430 3.900 3.900 22,949 -0.66(-14.47%)
Apr 22, 2022 3.840 5.190 3.820 4.560 185,932 -0.64(-12.31%)
Apr 21, 2022 4.980 5.200 4.226 5.200 66,240 +0.19(+3.71%)
Apr 20, 2022 4.992 5.254 4.720 5.014 16,836 -0.09(-1.69%)
Apr 19, 2022 4.562 5.100 4.560 5.100 10,206 +0.50(+10.87%)
Apr 18, 2022 5.000 4.968 4.560 4.600 10,991 -0.38(-7.70%)
Apr 14, 2022 5.156 5.180 4.670 4.984 7,560 +0.07(+1.47%)
Apr 13, 2022 5.040 5.318 4.862 4.912 4,221 -0.23(-4.55%)
Apr 12, 2022 5.138 5.306 4.860 5.146 20,781 +0.21(+4.17%)
Apr 11, 2022 5.600 5.676 4.512 4.940 28,353 -0.76(-13.33%)
Apr 08, 2022 5.600 5.700 5.000 5.700 9,492 +0.14(+2.52%)
Apr 07, 2022 5.480 5.600 5.362 5.560 13,720 +0.26(+4.87%)
Apr 06, 2022 5.556 5.580 5.100 5.302 54,575 -0.18(-3.35%)
Apr 05, 2022 5.980 6.000 5.400 5.486 19,257 -0.45(-7.64%)
Apr 04, 2022 6.200 6.178 5.864 5.940 7,098 -0.06(-1.00%)
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.