Skip to main content

Ucommune Intl Ltd (NQ: UK )

2.120 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2023 4.290 4.750 3.501 3.710 336,355 -1.50(-28.79%)
Dec 28, 2023 3.010 5.500 3.010 5.210 1,235,387 +2.19(+72.52%)
Dec 27, 2023 3.310 3.462 3.000 3.020 16,055 -0.41(-11.95%)
Dec 26, 2023 3.400 3.500 3.210 3.430 24,704 -0.03(-0.86%)
Dec 22, 2023 3.800 4.068 3.360 3.460 49,394 -0.32(-8.47%)
Dec 21, 2023 3.630 4.220 3.459 3.780 74,601 +0.08(+2.16%)
Dec 20, 2023 3.280 4.250 3.140 3.700 94,551 +0.33(+9.67%)
Dec 19, 2023 3.300 3.470 3.100 3.374 14,459 +0.00(+0.11%)
Dec 18, 2023 3.300 3.510 3.170 3.370 15,214 +0.05(+1.51%)
Dec 15, 2023 3.500 4.410 3.300 3.320 232,115 -0.18(-5.14%)
Dec 14, 2023 3.710 4.314 3.480 3.500 254,375 +0.12(+3.55%)
Dec 13, 2023 3.400 3.600 3.150 3.380 21,968 -0.11(-3.15%)
Dec 12, 2023 3.480 3.570 3.300 3.490 10,757 -0.03(-0.85%)
Dec 11, 2023 3.730 3.730 3.490 3.520 5,626 -0.36(-9.25%)
Dec 08, 2023 3.710 3.880 3.590 3.879 9,319 +0.09(+2.34%)
Dec 07, 2023 3.520 3.850 3.410 3.790 11,058 +0.10(+2.71%)
Dec 06, 2023 3.590 3.720 3.460 3.690 19,050 -0.00(-0.08%)
Dec 05, 2023 3.510 3.879 3.400 3.693 19,249 +0.13(+3.73%)
Dec 04, 2023 3.370 3.830 3.340 3.560 44,081 +0.03(+0.85%)
Dec 01, 2023 3.630 4.000 3.060 3.530 58,176 -0.57(-13.90%)
Nov 30, 2023 5.900 6.850 3.570 4.100 436,420 +3.65(+811.11%)
Nov 29, 2023 0.3100 0.4690 0.2758 0.4500 1,234,452 +0.14(+45.63%)
Nov 28, 2023 0.3600 0.3600 0.3000 0.3090 199,559 -0.06(-16.42%)
Nov 27, 2023 0.3600 0.3779 0.3300 0.3697 63,283 +0.02(+7.16%)
Nov 24, 2023 0.3201 0.3450 0.3201 0.3450 13,609 +0.00(+1.14%)
Nov 22, 2023 0.3501 0.3600 0.3200 0.3411 80,650 +0.02(+4.79%)
Nov 21, 2023 0.3500 0.3500 0.3255 0.3255 61,992 +0.02(+5.00%)
Nov 20, 2023 0.3000 0.3500 0.3000 0.3100 188,036 +0.02(+5.12%)
Nov 17, 2023 0.3100 0.3500 0.2931 0.2949 60,896 -0.01(-2.99%)
Nov 16, 2023 0.3480 0.3500 0.3040 0.3040 47,216 +0.00(+1.33%)
Nov 15, 2023 0.3034 0.3500 0.2901 0.3000 26,320 +0.00(+0.00%)
Nov 14, 2023 0.3200 0.3500 0.3000 0.3000 13,095 -0.01(-3.23%)
Nov 13, 2023 0.3500 0.3500 0.3019 0.3100 38,123 -0.02(-7.13%)
Nov 10, 2023 0.3350 0.3500 0.3001 0.3338 60,698 +0.02(+5.97%)
Nov 09, 2023 0.3250 0.3400 0.3110 0.3150 25,541 -0.01(-3.08%)
Nov 08, 2023 0.3170 0.3500 0.3147 0.3250 18,682 +0.01(+2.20%)
Nov 07, 2023 0.2975 0.3498 0.2975 0.3180 102,740 +0.02(+7.69%)
Nov 06, 2023 0.2688 0.3050 0.2688 0.2953 25,311 +0.01(+5.09%)
Nov 03, 2023 0.2620 0.2996 0.2551 0.2810 77,456 +0.02(+6.12%)
Nov 02, 2023 0.2700 0.2800 0.2575 0.2648 42,782 -0.01(-1.93%)
Nov 01, 2023 0.2800 0.2900 0.2700 0.2700 44,367 -0.01(-3.30%)
Oct 31, 2023 0.2800 0.2999 0.2700 0.2792 24,520 +0.01(+3.41%)
Oct 30, 2023 0.2614 0.2799 0.2528 0.2700 16,650 -0.01(-4.93%)
Oct 27, 2023 0.2847 0.2850 0.2720 0.2840 15,518 -0.00(-0.25%)
Oct 26, 2023 0.2956 0.3080 0.2730 0.2847 69,285 +0.00(+0.60%)
Oct 25, 2023 0.3030 0.3050 0.2811 0.2830 16,840 -0.01(-2.08%)
Oct 24, 2023 0.2900 0.2900 0.2550 0.2890 18,167 +0.02(+7.92%)
Oct 23, 2023 0.2997 0.2997 0.2405 0.2678 108,190 -0.02(-7.66%)
Oct 20, 2023 0.3420 0.3423 0.2880 0.2900 157,133 -0.04(-11.59%)
Oct 19, 2023 0.3600 0.3700 0.3275 0.3280 80,271 -0.03(-8.61%)
Oct 18, 2023 0.3380 0.3599 0.3300 0.3589 79,947 +0.02(+5.56%)
Oct 17, 2023 0.3900 0.3900 0.3361 0.3400 156,000 -0.02(-5.56%)
Oct 16, 2023 0.3462 0.4150 0.3223 0.3600 340,348 +0.02(+6.67%)
Oct 13, 2023 0.3028 0.3375 0.2900 0.3375 103,903 +0.03(+8.10%)
Oct 12, 2023 0.3301 0.3703 0.3011 0.3122 238,357 +0.03(+8.78%)
Oct 11, 2023 0.2700 0.3096 0.2710 0.2870 188,350 +0.01(+1.77%)
Oct 10, 2023 0.2996 0.3199 0.2820 0.2820 25,881 -0.01(-2.76%)
Oct 09, 2023 0.2882 0.3198 0.2881 0.2900 13,354 +0.00(+0.66%)
Oct 06, 2023 0.2881 0.3098 0.2881 0.2881 2,315 -0.02(-7.00%)
Oct 05, 2023 0.2900 0.3098 0.2850 0.3098 2,637 +0.02(+6.83%)
Oct 04, 2023 0.2950 0.3099 0.2850 0.2900 29,239 -0.00(-1.59%)
Oct 03, 2023 0.3150 0.3158 0.2945 0.2947 8,243 -0.02(-4.94%)
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.