Indicators

Ucommune Intl Ltd (NQ: UK )

1.400 -0.090 (-6.04%)

Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	39.84	53.52	39.60	46.32	8,712	+3.60(+8.43%)
Apr 28, 2022	42.48	43.32	41.40	42.72	984	+0.24(+0.56%)
Apr 27, 2022	45.60	45.60	41.28	42.48	892	-3.00(-6.60%)
Apr 26, 2022	46.68	46.77	42.12	45.48	4,138	-1.32(-2.82%)
Apr 25, 2022	53.16	53.16	46.80	46.80	1,912	-7.92(-14.47%)
Apr 22, 2022	46.08	62.28	45.84	54.72	15,494	-7.68(-12.31%)
Apr 21, 2022	59.76	62.40	50.71	62.40	5,520	+2.23(+3.71%)
Apr 20, 2022	59.90	63.05	56.64	60.17	1,403	-1.03(-1.69%)
Apr 19, 2022	54.74	61.20	54.72	61.20	850	+6.00(+10.87%)
Apr 18, 2022	60.00	59.62	54.72	55.20	915	-4.61(-7.70%)
Apr 14, 2022	61.87	62.16	56.04	59.81	630	+0.86(+1.47%)
Apr 13, 2022	60.48	63.82	58.34	58.94	351	-2.81(-4.55%)
Apr 12, 2022	61.66	63.67	58.32	61.75	1,731	+2.47(+4.17%)
Apr 11, 2022	67.20	68.11	54.14	59.28	2,362	-9.12(-13.33%)
Apr 08, 2022	67.20	68.40	60.00	68.40	791	+1.68(+2.52%)
Apr 07, 2022	65.76	67.20	64.34	66.72	1,143	+3.10(+4.87%)
Apr 06, 2022	66.67	66.96	61.20	63.62	4,547	-2.21(-3.35%)
Apr 05, 2022	71.76	72.00	64.80	65.83	1,604	-5.45(-7.64%)
Apr 04, 2022	74.40	74.14	70.37	71.28	591	-0.72(-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.