Skip to main content

Ucommune Intl Ltd (NQ: UK )

1.520 +0.010 (+0.66%)
Streaming Delayed Price Updated: 3:49 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2023 8.635 8.635 7.980 8.399 1,095 +0.24(+2.93%)
May 30, 2023 8.400 8.400 7.801 8.160 2,828 -0.21(-2.56%)
May 26, 2023 8.926 8.940 7.801 8.375 22,201 -0.03(-0.30%)
May 25, 2023 8.305 9.240 7.920 8.400 28,444 +0.12(+1.45%)
May 24, 2023 8.716 8.716 8.114 8.280 3,098 -0.41(-4.74%)
May 23, 2023 8.640 8.994 8.279 8.692 5,693 +0.04(+0.42%)
May 22, 2023 8.520 9.294 8.393 8.656 9,518 -0.94(-9.81%)
May 19, 2023 8.040 10.80 7.920 9.598 52,458 +1.20(+14.29%)
May 18, 2023 8.029 8.640 7.440 8.398 8,501 +0.52(+6.61%)
May 17, 2023 7.796 8.036 7.446 7.877 5,028 +0.08(+1.03%)
May 16, 2023 7.440 8.038 7.212 7.796 14,749 +0.44(+5.99%)
May 15, 2023 8.400 8.400 7.208 7.356 25,100 -1.12(-13.17%)
May 12, 2023 8.756 8.875 8.148 8.472 5,796 -0.41(-4.57%)
May 11, 2023 8.510 8.972 8.292 8.878 5,684 +0.11(+1.20%)
May 10, 2023 8.640 9.120 7.621 8.772 24,561 -0.20(-2.26%)
May 09, 2023 9.066 9.270 8.400 8.975 12,610 -0.37(-3.94%)
May 08, 2023 9.121 9.470 8.640 9.343 6,968 +0.22(+2.43%)
May 05, 2023 9.312 9.839 8.640 9.121 20,078 -0.48(-4.99%)
May 04, 2023 10.01 10.01 8.676 9.600 20,063 -0.12(-1.23%)
May 03, 2023 9.960 11.04 7.704 9.720 71,161 -1.14(-10.48%)
May 02, 2023 11.40 15.00 8.772 10.86 424,377 +0.92(+9.28%)
May 01, 2023 12.12 15.84 9.139 9.936 209,101 -2.54(-20.38%)
Apr 28, 2023 11.40 12.72 10.92 12.48 26,266 +0.84(+7.25%)
Apr 27, 2023 11.36 11.64 10.68 11.64 11,409 +0.24(+2.08%)
Apr 26, 2023 11.04 11.40 10.56 11.40 18,673 +0.36(+3.25%)
Apr 25, 2023 11.28 11.40 10.81 11.04 25,100 -0.33(-2.87%)
Apr 24, 2023 11.40 11.40 10.92 11.37 14,873 +0.17(+1.52%)
Apr 21, 2023 11.37 11.64 10.93 11.20 21,101 +0.19(+1.72%)
Apr 20, 2023 11.15 11.64 10.80 11.01 19,957 -0.05(-0.41%)
Apr 19, 2023 11.16 11.40 10.68 11.05 18,559 +0.09(+0.84%)
Apr 18, 2023 11.64 11.64 10.96 10.96 15,965 -0.68(-5.85%)
Apr 17, 2023 11.88 12.00 11.52 11.64 18,761 +0.00(+0.01%)
Apr 14, 2023 12.24 12.24 11.16 11.64 22,006 -0.72(-5.83%)
Apr 13, 2023 10.92 12.36 10.92 12.36 11,258 +1.55(+14.38%)
Apr 12, 2023 11.39 11.64 10.80 10.81 13,019 -0.59(-5.14%)
Apr 11, 2023 11.16 11.64 11.04 11.39 9,849 +0.11(+0.99%)
Apr 10, 2023 11.57 11.64 11.17 11.28 8,895 -0.22(-1.88%)
Apr 06, 2023 11.74 12.00 11.04 11.50 13,758 -0.03(-0.24%)
Apr 05, 2023 12.12 12.12 11.22 11.52 11,195 -0.37(-3.09%)
Apr 04, 2023 12.48 12.96 11.52 11.89 18,260 -0.53(-4.26%)
Apr 03, 2023 11.52 12.60 11.40 12.42 13,980 +0.68(+5.83%)
Mar 31, 2023 10.83 12.00 10.83 11.74 11,312 +0.57(+5.09%)
Mar 30, 2023 12.00 12.00 10.71 11.17 19,201 -0.48(-4.09%)
Mar 29, 2023 12.48 12.60 11.54 11.64 21,468 -0.48(-3.93%)
Mar 28, 2023 12.24 12.60 11.75 12.12 22,005 +0.12(+1.00%)
Mar 27, 2023 11.85 12.60 11.76 12.00 15,225 +0.00(+0.01%)
Mar 24, 2023 12.12 12.60 11.52 12.00 16,415 -0.48(-3.86%)
Mar 23, 2023 11.52 12.60 11.04 12.48 12,274 +0.96(+8.34%)
Mar 22, 2023 11.44 11.52 10.57 11.52 2,966 +0.12(+1.05%)
Mar 21, 2023 11.76 11.76 10.92 11.40 1,948 +0.11(+1.01%)
Mar 20, 2023 10.14 11.57 10.14 11.28 3,888 +1.15(+11.33%)
Mar 17, 2023 11.99 11.99 9.960 10.14 38,607 -1.50(-12.92%)
Mar 16, 2023 11.16 11.76 10.92 11.64 24,230 -0.12(-1.01%)
Mar 15, 2023 11.64 11.76 10.80 11.76 28,439 +0.12(+1.02%)
Mar 14, 2023 11.40 11.76 10.47 11.64 10,930 +0.72(+6.59%)
Mar 13, 2023 11.40 11.40 10.81 10.92 20,239 -0.84(-7.14%)
Mar 10, 2023 11.52 12.96 11.16 11.76 18,872 +0.14(+1.18%)
Mar 09, 2023 11.40 11.76 11.04 11.62 22,595 +0.22(+1.96%)
Mar 08, 2023 11.40 11.76 11.16 11.40 14,095 +0.17(+1.51%)
Mar 07, 2023 11.64 11.76 11.06 11.23 19,585 -0.60(-5.09%)
Mar 06, 2023 11.64 12.24 11.43 11.83 14,919 -0.17(-1.39%)
Mar 03, 2023 11.64 12.00 11.40 12.00 12,669 +0.60(+5.25%)
Mar 02, 2023 11.92 12.12 11.31 11.40 18,378 -0.60(-4.99%)
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.