Skip to main content

Ucommune Intl Ltd (NQ: UK )

1.950 -0.010 (-0.51%)
Streaming Delayed Price Updated: 2:14 PM EDT, Jul 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 22, 2024 2.010 2.010 1.900 1.960 169,648 -0.02(-1.01%)
Jul 19, 2024 2.060 2.060 1.930 1.980 147,886 +0.00(+0.00%)
Jul 18, 2024 2.000 2.080 1.960 1.980 426,787 -0.01(-0.50%)
Jul 17, 2024 1.960 2.050 1.940 1.990 152,204 -0.00(-0.20%)
Jul 16, 2024 1.960 2.020 1.925 1.994 151,816 +0.00(+0.20%)
Jul 15, 2024 1.990 2.080 1.910 1.990 190,472 -0.04(-1.97%)
Jul 12, 2024 2.020 2.150 1.960 2.030 702,746 -0.04(-1.69%)
Jul 11, 2024 1.950 2.150 1.930 2.065 504,338 +0.12(+6.44%)
Jul 10, 2024 1.940 1.950 1.870 1.940 20,397 +0.03(+1.57%)
Jul 09, 2024 1.900 1.960 1.860 1.910 37,027 -0.01(-0.52%)
Jul 08, 2024 1.870 1.990 1.850 1.920 140,196 +0.01(+0.52%)
Jul 05, 2024 1.930 1.990 1.870 1.910 83,206 -0.02(-1.04%)
Jul 03, 2024 1.940 2.020 1.920 1.930 90,881 -0.04(-2.03%)
Jul 02, 2024 1.970 2.050 1.920 1.970 136,755 +0.00(+0.15%)
Jul 01, 2024 1.950 2.100 1.940 1.967 144,752 -0.03(-1.65%)
Jun 28, 2024 2.030 2.110 1.940 2.000 179,991 +0.07(+3.63%)
Jun 27, 2024 1.975 2.082 1.920 1.930 94,162 -0.02(-1.03%)
Jun 26, 2024 1.990 2.070 1.910 1.950 49,230 -0.03(-1.52%)
Jun 25, 2024 2.090 2.170 1.900 1.980 160,427 -0.04(-2.22%)
Jun 24, 2024 1.990 2.210 1.930 2.025 119,450 +0.03(+1.76%)
Jun 21, 2024 1.970 2.000 1.927 1.990 16,235 +0.02(+1.02%)
Jun 20, 2024 2.030 2.030 1.902 1.970 24,948 -0.02(-1.01%)
Jun 18, 2024 2.000 2.000 1.920 1.990 25,327 +0.03(+1.53%)
Jun 17, 2024 2.000 2.050 1.930 1.960 59,314 -0.03(-1.51%)
Jun 14, 2024 2.050 2.110 1.960 1.990 60,871 -0.07(-3.40%)
Jun 13, 2024 2.150 2.160 1.929 2.060 108,802 +0.01(+0.49%)
Jun 12, 2024 1.940 2.060 1.940 2.050 43,967 +0.03(+1.49%)
Jun 11, 2024 1.950 2.065 1.950 2.020 29,028 +0.08(+4.12%)
Jun 10, 2024 1.990 2.000 1.890 1.940 42,019 -0.01(-0.51%)
Jun 07, 2024 1.940 2.060 1.910 1.950 52,858 +0.00(+0.00%)
Jun 06, 2024 2.090 2.100 1.910 1.950 88,382 -0.11(-5.34%)
Jun 05, 2024 2.140 2.180 2.020 2.060 64,358 +0.00(+0.00%)
Jun 04, 2024 2.160 2.160 1.940 2.060 53,664 -0.16(-7.21%)
Jun 03, 2024 2.160 2.280 2.130 2.220 45,108 +0.06(+2.78%)
May 31, 2024 2.250 2.251 2.120 2.160 30,359 -0.12(-5.26%)
May 30, 2024 2.170 2.390 2.050 2.280 106,472 +0.16(+7.55%)
May 29, 2024 2.230 2.232 2.054 2.120 30,306 -0.05(-2.30%)
May 28, 2024 2.240 2.349 2.140 2.170 167,247 +0.14(+6.90%)
May 24, 2024 2.280 2.370 2.030 2.030 83,922 -0.26(-11.35%)
May 23, 2024 2.040 2.400 1.870 2.290 385,694 +0.23(+11.17%)
May 22, 2024 2.010 2.071 2.010 2.060 42,609 +0.01(+0.49%)
May 21, 2024 2.080 2.190 2.010 2.050 121,714 -0.12(-5.53%)
May 20, 2024 2.140 2.390 2.050 2.170 164,939 +0.00(+0.00%)
May 17, 2024 2.090 2.600 2.020 2.170 796,154 +0.08(+3.83%)
May 16, 2024 2.000 2.132 2.000 2.090 8,799 +0.00(+0.00%)
May 15, 2024 2.130 2.136 2.031 2.090 14,150 -0.05(-2.34%)
May 14, 2024 2.030 2.160 2.010 2.140 76,281 +0.20(+10.31%)
May 13, 2024 1.970 2.100 1.930 1.940 23,660 -0.01(-0.51%)
May 10, 2024 1.982 1.982 1.830 1.950 2,725 +0.04(+2.31%)
May 09, 2024 1.930 1.999 1.860 1.906 14,662 -0.02(-1.24%)
May 08, 2024 1.900 2.000 1.800 1.930 21,609 -0.05(-2.53%)
May 07, 2024 2.000 2.030 1.850 1.980 23,448 -0.05(-2.46%)
May 06, 2024 2.050 2.097 1.930 2.030 9,021 +0.01(+0.50%)
May 03, 2024 2.070 2.088 1.850 2.020 37,117 -0.08(-3.81%)
May 02, 2024 2.100 2.100 1.980 2.100 44,495 +0.07(+3.45%)
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.