Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ucommune Intl Ltd (NQ: UK )

1.540 +0.030 (+1.99%)
Streaming Delayed Price Updated: 3:59 PM EDT, Sep 18, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2021 698.40 720.00 698.40 720.00 156 +16.80(+2.39%)
Mar 30, 2021 722.40 722.40 696.00 703.20 142 -16.80(-2.33%)
Mar 29, 2021 720.00 733.39 705.60 720.00 145 -2.40(-0.33%)
Mar 26, 2021 703.20 722.40 703.20 722.40 354 +21.60(+3.08%)
Mar 25, 2021 720.00 720.00 696.00 700.80 424 -21.60(-2.99%)
Mar 24, 2021 751.20 763.20 722.40 722.40 383 -26.40(-3.53%)
Mar 23, 2021 777.60 799.20 744.00 748.80 645 -31.20(-4.00%)
Mar 22, 2021 763.20 780.00 736.80 780.00 304 +0.00(+0.00%)
Mar 19, 2021 760.80 780.00 744.00 780.00 367 +7.20(+0.93%)
Mar 18, 2021 770.40 789.60 765.60 772.80 471 -9.60(-1.23%)
Mar 17, 2021 775.20 799.18 744.00 782.40 1,024 +7.20(+0.93%)
Mar 16, 2021 780.00 835.20 768.00 775.20 2,258 -4.80(-0.62%)
Mar 15, 2021 768.00 784.80 768.00 780.00 389 +9.60(+1.25%)
Mar 12, 2021 751.20 780.00 744.00 770.40 273 -21.60(-2.73%)
Mar 11, 2021 780.00 792.00 758.40 792.00 334 +4.80(+0.61%)
Mar 10, 2021 792.00 792.00 744.00 787.20 701 +4.80(+0.61%)
Mar 09, 2021 724.80 792.00 720.00 782.40 619 +62.40(+8.67%)
Mar 08, 2021 703.20 729.60 703.20 720.00 432 +16.80(+2.39%)
Mar 05, 2021 775.20 775.20 642.00 703.20 1,787 -64.80(-8.44%)
Mar 04, 2021 813.60 816.00 768.00 768.00 1,469 -48.00(-5.88%)
Mar 03, 2021 825.60 832.80 813.60 816.00 670 -7.20(-0.87%)
Mar 02, 2021 825.60 825.60 813.60 823.20 411 -2.40(-0.29%)
Mar 01, 2021 825.60 828.00 813.60 825.60 598 +19.20(+2.38%)
Feb 26, 2021 816.00 828.00 804.00 806.40 1,460 -2.40(-0.30%)
Feb 25, 2021 832.80 832.80 806.40 808.80 1,517 -19.20(-2.32%)
Feb 24, 2021 808.80 840.00 808.80 828.00 1,497 +19.20(+2.37%)
Feb 23, 2021 868.80 873.60 799.20 808.80 4,769 -76.80(-8.67%)
Feb 22, 2021 892.80 948.00 876.00 885.60 6,813 -16.80(-1.86%)
Feb 19, 2021 878.40 936.00 876.46 902.40 4,734 +26.40(+3.01%)
Feb 18, 2021 854.40 890.40 844.80 876.00 1,875 +2.40(+0.27%)
Feb 17, 2021 890.40 900.00 854.40 873.60 1,655 -12.00(-1.36%)
Feb 16, 2021 883.20 904.80 876.00 885.60 2,164 +12.00(+1.37%)
Feb 12, 2021 864.00 909.60 861.60 873.60 2,331 +4.80(+0.55%)
Feb 11, 2021 883.20 892.44 847.20 868.80 2,086 -16.80(-1.90%)
Feb 10, 2021 912.00 914.40 840.00 885.60 3,309 -14.40(-1.60%)
Feb 09, 2021 876.00 919.20 868.80 900.00 1,805 +24.00(+2.74%)
Feb 08, 2021 876.00 924.00 852.00 876.00 6,706 +33.60(+3.99%)
Feb 05, 2021 808.80 852.00 806.40 842.40 4,151 +55.20(+7.01%)
Feb 04, 2021 808.80 813.60 777.60 787.20 1,476 -7.20(-0.91%)
Feb 03, 2021 775.20 801.60 739.20 794.40 2,583 +33.60(+4.42%)
Feb 02, 2021 816.00 816.00 732.00 760.80 3,950 -28.80(-3.65%)
Feb 01, 2021 840.00 852.00 768.00 789.60 5,713 -14.40(-1.79%)
Jan 29, 2021 880.80 888.00 794.40 804.00 15,296 -417.60(-34.18%)
Jan 28, 2021 1471 1490 1198 1222 2,485 -271.20(-18.17%)
Jan 27, 2021 1349 1565 1291 1493 1,879 +168.00(+12.68%)
Jan 26, 2021 1174 1332 1166 1325 1,765 +136.80(+11.52%)
Jan 25, 2021 1169 1210 1152 1188 1,336 +12.00(+1.02%)
Jan 22, 2021 1195 1212 1135 1176 1,455 +2.40(+0.20%)
Jan 21, 2021 1193 1229 1150 1174 778 -26.40(-2.20%)
Jan 20, 2021 1214 1214 1142 1200 551 +0.00(+0.00%)
Jan 19, 2021 1284 1284 1164 1200 665 -55.20(-4.40%)
Jan 15, 2021 1313 1342 1219 1255 507 -52.80(-4.04%)
Jan 14, 2021 1334 1344 1308 1308 437 -48.00(-3.54%)
Jan 13, 2021 1394 1394 1356 1356 351 -19.20(-1.40%)
Jan 12, 2021 1368 1416 1320 1375 439 +31.20(+2.32%)
Jan 11, 2021 1354 1354 1279 1344 389 -21.60(-1.58%)
Jan 08, 2021 1354 1404 1344 1366 372 +12.00(+0.89%)
Jan 07, 2021 1356 1368 1320 1354 192 +2.40(+0.18%)
Jan 06, 2021 1373 1392 1339 1351 181 +21.60(+1.62%)
Jan 05, 2021 1502 1502 1315 1330 556 -114.00(-7.90%)
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.