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

Ucommune Intl Ltd (NQ: UK )

1.480 -0.010 (-0.69%)
Streaming Delayed Price Updated: 11:37 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 (%)
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%)
Sep 01, 2023 3.720 3.720 3.600 3.720 1,699 +0.18(+5.08%)
Aug 31, 2023 3.600 3.720 3.516 3.540 2,030 -0.18(-4.84%)
Aug 30, 2023 3.606 3.895 3.490 3.720 2,022 +0.00(+0.06%)
Aug 29, 2023 3.596 3.718 3.371 3.718 6,167 +0.29(+8.51%)
Aug 28, 2023 3.768 3.768 3.289 3.426 6,747 -0.17(-4.83%)
Aug 25, 2023 3.595 3.612 3.420 3.600 2,338 +0.04(+1.15%)
Aug 24, 2023 3.599 3.600 3.373 3.559 6,656 +0.04(+1.23%)
Aug 23, 2023 3.600 3.840 3.368 3.516 14,924 -0.08(-2.33%)
Aug 22, 2023 3.720 3.743 3.395 3.600 12,166 -0.06(-1.64%)
Aug 21, 2023 3.360 5.280 3.248 3.660 152,883 +0.31(+9.32%)
Aug 18, 2023 3.246 3.348 3.188 3.348 16,218 +0.01(+0.40%)
Aug 17, 2023 3.469 3.469 3.252 3.335 2,045 -0.13(-3.84%)
Aug 16, 2023 3.276 3.564 3.276 3.468 5,937 -0.01(-0.24%)
Aug 15, 2023 3.396 3.720 3.240 3.476 8,404 +0.08(+2.37%)
Aug 14, 2023 3.600 3.672 3.300 3.396 8,587 -0.19(-5.32%)
Aug 11, 2023 3.754 3.754 3.360 3.587 14,792 -0.21(-5.41%)
Aug 10, 2023 3.876 3.984 3.640 3.792 12,410 -0.07(-1.80%)
Aug 09, 2023 3.960 4.295 3.840 3.862 17,249 -0.17(-4.23%)
Aug 08, 2023 4.069 4.174 3.785 4.032 10,071 -0.16(-3.89%)
Aug 07, 2023 4.264 4.369 3.877 4.195 15,795 -0.05(-1.19%)
Aug 04, 2023 4.105 4.999 4.104 4.246 102,586 +0.02(+0.37%)
Aug 03, 2023 4.320 4.583 3.854 4.230 13,899 -0.05(-1.26%)
Aug 02, 2023 4.200 4.368 4.141 4.284 2,245 +0.00(+0.00%)
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.