Skip to main content

Ucommune Intl Ltd (NQ: UK )

1.457 -0.003 (-0.19%)
Streaming Delayed Price Updated: 3:59 PM EST, Jan 30, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Dec 01, 2022 1.630 1.700 1.629 1.700 15,512 +0.01(+0.60%)
Nov 30, 2022 1.580 1.800 1.570 1.690 31,870 +0.09(+5.63%)
Nov 29, 2022 1.513 1.600 1.510 1.600 10,348 +0.00(+0.00%)
Nov 28, 2022 1.610 1.650 1.530 1.600 26,944 -0.00(-0.01%)
Nov 25, 2022 1.800 1.880 1.535 1.600 144,235 -0.05(-3.02%)
Nov 23, 2022 1.700 1.767 1.580 1.650 62,780 -0.04(-2.46%)
Nov 22, 2022 1.710 1.990 1.600 1.692 26,818 +0.00(+0.09%)
Nov 21, 2022 1.841 1.860 1.650 1.690 26,022 -0.03(-1.75%)
Nov 18, 2022 1.968 1.990 1.610 1.720 84,153 -0.16(-8.51%)
Nov 17, 2022 2.000 2.000 1.630 1.880 43,060 +0.06(+3.30%)
Nov 16, 2022 1.610 2.045 1.500 1.820 74,948 +0.16(+9.63%)
Nov 15, 2022 1.520 1.750 1.520 1.660 50,406 +0.12(+7.79%)
Nov 14, 2022 1.460 1.650 1.420 1.540 139,064 +0.05(+3.36%)
Nov 11, 2022 1.710 1.827 1.390 1.490 105,123 -0.27(-15.45%)
Nov 10, 2022 1.795 1.920 1.671 1.762 50,525 +0.10(+6.16%)
Nov 09, 2022 1.760 1.960 1.600 1.660 58,383 -0.14(-7.77%)
Nov 08, 2022 1.813 1.830 1.730 1.800 5,788 -0.04(-2.17%)
Nov 07, 2022 2.160 2.160 1.700 1.840 103,432 -0.44(-19.30%)
Nov 04, 2022 2.020 2.350 1.911 2.280 70,503 +0.20(+9.62%)
Nov 03, 2022 2.000 2.350 1.814 2.080 78,442 +0.02(+0.97%)
Nov 02, 2022 1.700 2.200 1.600 2.060 172,267 +0.35(+20.47%)
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.