Skip to main content

Ucommune Intl Ltd (NQ: UK )

2.270 +0.150 (+7.08%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2023 1.000 1.050 0.9876 1.020 79,664 +0.07(+7.37%)
Feb 27, 2023 1.060 1.060 0.9000 0.9500 95,322 -0.07(-6.67%)
Feb 24, 2023 0.9894 1.040 0.9500 1.018 58,196 -0.00(-0.21%)
Feb 23, 2023 0.9900 1.090 0.9812 1.020 79,980 -0.01(-0.97%)
Feb 22, 2023 1.040 1.110 0.9672 1.030 59,183 -0.04(-3.74%)
Feb 21, 2023 1.160 1.280 1.040 1.070 95,873 -0.13(-10.83%)
Feb 17, 2023 1.190 1.250 1.160 1.200 101,671 +0.03(+2.56%)
Feb 16, 2023 1.210 1.280 1.170 1.170 100,645 -0.04(-3.31%)
Feb 15, 2023 1.270 1.380 1.150 1.210 124,780 -0.07(-5.47%)
Feb 14, 2023 1.250 1.300 1.210 1.280 85,684 -0.01(-0.45%)
Feb 13, 2023 1.260 1.347 1.220 1.286 97,120 -0.01(-1.09%)
Feb 10, 2023 1.350 1.350 1.270 1.300 32,960 -0.02(-1.52%)
Feb 09, 2023 1.330 1.330 1.260 1.320 66,196 -0.01(-0.75%)
Feb 08, 2023 1.410 1.410 1.282 1.330 77,389 -0.08(-6.01%)
Feb 07, 2023 1.480 1.520 1.380 1.415 12,204 -0.06(-4.39%)
Feb 06, 2023 1.530 1.600 1.470 1.480 24,944 -0.03(-2.22%)
Feb 03, 2023 1.550 1.550 1.470 1.514 11,312 -0.05(-3.43%)
Feb 02, 2023 1.500 1.599 1.470 1.567 34,499 +0.03(+1.95%)
Feb 01, 2023 1.590 1.600 1.440 1.537 71,121 +0.02(+1.14%)
Jan 31, 2023 1.490 1.620 1.450 1.520 26,036 +0.06(+4.31%)
Jan 30, 2023 1.440 1.495 1.409 1.457 18,535 -0.01(-0.69%)
Jan 27, 2023 1.439 1.530 1.370 1.467 95,417 +0.02(+1.19%)
Jan 26, 2023 1.400 1.450 1.380 1.450 39,753 +0.03(+1.90%)
Jan 25, 2023 1.400 1.470 1.350 1.423 42,012 +0.02(+1.64%)
Jan 24, 2023 1.343 1.410 1.310 1.400 27,063 +0.05(+3.70%)
Jan 23, 2023 1.350 1.420 1.280 1.350 132,962 +0.02(+1.35%)
Jan 20, 2023 1.450 1.472 1.250 1.332 210,637 -0.10(-6.85%)
Jan 19, 2023 1.410 1.594 1.350 1.430 76,872 -0.07(-4.67%)
Jan 18, 2023 1.530 1.614 1.410 1.500 111,583 +0.02(+1.35%)
Jan 17, 2023 1.590 1.800 1.450 1.480 97,030 -0.03(-1.99%)
Jan 13, 2023 1.730 1.730 1.510 1.510 40,741 -0.19(-11.18%)
Jan 12, 2023 1.610 1.760 1.590 1.700 4,443 +0.10(+6.25%)
Jan 11, 2023 1.670 1.670 1.590 1.600 6,003 -0.04(-2.44%)
Jan 10, 2023 1.640 1.647 1.610 1.640 6,683 +0.06(+3.80%)
Jan 09, 2023 1.600 1.600 1.450 1.580 36,686 -0.04(-2.47%)
Jan 06, 2023 1.766 1.766 1.400 1.620 48,371 -0.06(-3.74%)
Jan 05, 2023 1.600 1.783 1.500 1.683 106,093 +0.08(+5.19%)
Jan 04, 2023 1.550 1.650 1.486 1.600 118,746 +0.06(+3.90%)
Jan 03, 2023 1.530 1.547 1.350 1.540 8,964 +0.06(+4.24%)
Dec 30, 2022 1.400 1.497 1.191 1.477 12,292 +0.00(+0.01%)
Dec 29, 2022 1.490 1.577 1.477 1.477 8,561 +0.12(+8.83%)
Dec 28, 2022 1.360 1.440 1.222 1.357 14,286 +0.05(+3.61%)
Dec 27, 2022 1.520 1.520 1.230 1.310 14,158 -0.12(-8.54%)
Dec 23, 2022 1.510 1.557 1.327 1.432 29,116 -0.05(-3.22%)
Dec 22, 2022 1.480 1.590 1.420 1.480 79,208 -0.07(-4.51%)
Dec 21, 2022 1.470 1.600 1.421 1.550 24,736 +0.03(+1.97%)
Dec 20, 2022 1.542 1.550 1.430 1.520 38,269 -0.07(-4.40%)
Dec 19, 2022 1.600 1.650 1.531 1.590 13,312 -0.07(-4.21%)
Dec 16, 2022 1.550 1.690 1.480 1.660 67,931 +0.06(+3.75%)
Dec 15, 2022 1.640 1.640 1.450 1.600 70,371 +0.14(+9.58%)
Dec 14, 2022 1.589 1.640 1.400 1.460 113,002 -0.14(-8.74%)
Dec 13, 2022 1.600 1.700 1.510 1.600 107,225 -0.02(-1.08%)
Dec 12, 2022 1.500 1.650 1.470 1.617 105,216 +0.02(+1.08%)
Dec 09, 2022 1.545 1.600 1.459 1.600 12,409 +0.11(+7.38%)
Dec 08, 2022 1.580 1.600 1.423 1.490 39,263 -0.09(-5.60%)
Dec 07, 2022 1.600 1.600 1.450 1.578 20,712 +0.02(+1.18%)
Dec 06, 2022 1.570 1.610 1.530 1.560 5,976 -0.06(-3.70%)
Dec 05, 2022 1.650 1.730 1.554 1.620 94,278 -0.03(-1.82%)
Dec 02, 2022 1.590 1.650 1.580 1.650 9,467 -0.05(-2.95%)
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.