Indicators

Ucommune Intl Ltd (NQ: UK )

1.400 -0.090 (-6.04%)

Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2023	17.88	19.44	17.40	18.24	2,169	+0.75(+4.31%)
Jan 30, 2023	17.28	17.94	16.90	17.49	1,544	-0.12(-0.69%)
Jan 27, 2023	17.27	18.36	16.44	17.61	7,951	+0.21(+1.19%)
Jan 26, 2023	16.80	17.40	16.56	17.40	3,312	+0.32(+1.90%)
Jan 25, 2023	16.80	17.64	16.20	17.08	3,501	+0.28(+1.64%)
Jan 24, 2023	16.11	16.92	15.72	16.80	2,255	+0.60(+3.70%)
Jan 23, 2023	16.20	17.04	15.36	16.20	11,080	+0.22(+1.35%)
Jan 20, 2023	17.40	17.66	15.00	15.98	17,553	-1.18(-6.85%)
Jan 19, 2023	16.92	19.12	16.20	17.16	6,406	-0.84(-4.67%)
Jan 18, 2023	18.36	19.37	16.92	18.00	9,298	+0.24(+1.35%)
Jan 17, 2023	19.08	21.60	17.40	17.76	8,085	-0.36(-1.99%)
Jan 13, 2023	20.76	20.76	18.12	18.12	3,395	-2.28(-11.18%)
Jan 12, 2023	19.32	21.12	19.08	20.40	370	+1.20(+6.25%)
Jan 11, 2023	20.04	20.04	19.08	19.20	500	-0.48(-2.44%)
Jan 10, 2023	19.68	19.77	19.32	19.68	556	+0.72(+3.80%)
Jan 09, 2023	19.20	19.20	17.40	18.96	3,057	-0.48(-2.47%)
Jan 06, 2023	21.19	21.19	16.80	19.44	4,030	-0.76(-3.74%)
Jan 05, 2023	19.20	21.40	18.00	20.20	8,841	+1.00(+5.19%)
Jan 04, 2023	18.60	19.80	17.83	19.20	9,895	+0.72(+3.90%)

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.