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

Ucommune International Ltd - Ordinary Shares (NQ: UK )

1.150 -0.010 (-0.86%)
Streaming Delayed Price Updated: 3:46 PM EST, Feb 14, 2025 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 (%)
Feb 14, 2025 1.170 1.184 1.125 1.150 9,121 -0.01(-0.86%)
Feb 13, 2025 1.160 1.190 1.120 1.160 34,596 +0.00(+0.00%)
Feb 12, 2025 1.130 1.190 1.100 1.160 12,838 +0.02(+1.75%)
Feb 11, 2025 1.100 1.210 1.100 1.140 22,611 +0.05(+4.59%)
Feb 10, 2025 1.130 1.140 1.090 1.090 21,158 -0.05(-4.72%)
Feb 07, 2025 1.140 1.170 1.060 1.144 38,893 -0.02(-1.38%)
Feb 06, 2025 1.150 1.180 1.150 1.160 27,041 -0.01(-0.60%)
Feb 05, 2025 1.155 1.190 1.150 1.167 17,610 +0.01(+0.60%)
Feb 04, 2025 1.150 1.209 1.150 1.160 13,301 -0.03(-2.52%)
Feb 03, 2025 1.180 1.240 1.150 1.190 34,179 +0.01(+0.85%)
Jan 31, 2025 1.170 1.348 1.140 1.180 402,151 +0.03(+2.61%)
Jan 30, 2025 1.150 1.190 1.130 1.150 26,822 +0.00(+0.00%)
Jan 29, 2025 1.140 1.230 1.140 1.150 46,199 +0.00(+0.00%)
Jan 28, 2025 1.230 1.270 1.070 1.150 151,452 -0.11(-8.65%)
Jan 27, 2025 1.230 1.310 1.220 1.259 152,035 -0.01(-0.87%)
Jan 24, 2025 1.200 1.290 1.200 1.270 250,532 +0.02(+1.60%)
Jan 23, 2025 1.220 1.250 1.200 1.250 32,628 +0.03(+2.46%)
Jan 22, 2025 1.130 1.260 1.130 1.220 178,566 +0.05(+4.27%)
Jan 21, 2025 1.110 1.180 1.110 1.170 35,467 +0.01(+0.86%)
Jan 17, 2025 1.130 1.200 1.100 1.160 35,821 +0.03(+2.65%)
Jan 16, 2025 1.120 1.150 1.100 1.130 54,598 +0.03(+2.73%)
Jan 15, 2025 1.120 1.174 1.100 1.100 35,071 -0.03(-3.00%)
Jan 14, 2025 1.190 1.250 1.100 1.134 39,675 -0.02(-1.99%)
Jan 13, 2025 1.140 1.180 1.100 1.157 65,090 -0.01(-1.11%)
Jan 10, 2025 1.160 1.170 1.141 1.170 29,637 -0.01(-0.85%)
Jan 08, 2025 1.210 1.235 1.120 1.180 93,508 -0.04(-3.28%)
Jan 07, 2025 1.260 1.260 1.180 1.220 51,795 -0.03(-2.40%)
Jan 06, 2025 1.250 1.280 1.190 1.250 161,043 +0.01(+0.81%)
Jan 03, 2025 1.300 1.300 1.170 1.240 265,761 -0.03(-2.36%)
Jan 02, 2025 1.180 1.390 1.180 1.270 844,029 +0.09(+8.09%)
Dec 31, 2024 1.175 0 +0.04(+3.07%)
Dec 30, 2024 1.150 1.200 1.120 1.140 144,543 -0.03(-2.56%)
Dec 27, 2024 1.210 1.220 1.110 1.170 164,263 -0.06(-4.88%)
Dec 26, 2024 1.330 1.330 1.180 1.230 1,359,108 -0.07(-5.38%)
Dec 24, 2024 1.180 1.350 1.151 1.300 862,542 +0.12(+10.17%)
Dec 23, 2024 1.120 1.190 1.060 1.180 212,840 +0.02(+1.72%)
Dec 20, 2024 1.080 1.200 1.040 1.160 4,594,445 -0.01(-0.85%)
Dec 19, 2024 1.120 1.170 1.052 1.170 77,171 +0.10(+9.34%)
Dec 18, 2024 1.070 1.159 1.040 1.070 20,979 -0.03(-2.73%)
Dec 17, 2024 1.150 1.150 1.090 1.100 46,947 -0.05(-4.35%)
Dec 16, 2024 1.165 1.189 1.130 1.150 8,025 +0.01(+0.73%)
Dec 13, 2024 1.150 1.150 1.100 1.142 53,023 -0.04(-3.00%)
Dec 12, 2024 1.170 1.188 1.160 1.177 13,984 +0.01(+0.60%)
Dec 11, 2024 1.180 1.180 1.150 1.170 24,580 -0.01(-0.85%)
Dec 10, 2024 1.200 1.210 1.092 1.180 144,743 -0.03(-2.48%)
Dec 09, 2024 1.230 1.350 1.090 1.210 281,780 +0.01(+0.83%)
Dec 06, 2024 1.230 1.230 1.150 1.200 20,695 -0.01(-0.81%)
Dec 05, 2024 1.250 1.250 1.150 1.210 23,618 +0.00(+0.15%)
Dec 04, 2024 1.230 1.270 1.150 1.208 70,906 -0.01(-0.98%)
Dec 03, 2024 1.220 1.300 1.204 1.220 71,434 +0.00(+0.16%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.