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

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
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 (%)
Jan 31, 2022 158.76 158.76 145.32 146.64 429 -2.42(-1.63%)
Jan 28, 2022 154.46 155.16 146.69 149.06 402 -7.66(-4.89%)
Jan 27, 2022 152.40 156.72 151.20 156.72 73 -1.82(-1.15%)
Jan 26, 2022 158.09 162.00 151.22 158.54 74 -2.23(-1.39%)
Jan 25, 2022 151.20 162.00 148.82 160.78 148 +7.18(+4.67%)
Jan 24, 2022 168.60 168.60 148.82 153.60 886 -16.80(-9.86%)
Jan 21, 2022 177.60 177.60 158.40 170.40 1,364 -7.20(-4.05%)
Jan 20, 2022 175.68 189.58 175.68 177.60 288 +2.38(+1.36%)
Jan 19, 2022 185.28 204.00 165.70 175.22 1,277 -11.98(-6.40%)
Jan 18, 2022 216.00 215.76 186.00 187.20 2,082 -28.80(-13.33%)
Jan 14, 2022 216.00 0 +28.80(+15.38%)
Jan 13, 2022 180.00 233.26 163.20 187.20 13,477 +10.80(+6.12%)
Jan 12, 2022 151.20 192.00 150.00 176.40 3,760 +22.80(+14.84%)
Jan 11, 2022 146.40 159.36 137.04 153.60 2,204 +6.43(+4.37%)
Jan 10, 2022 139.44 151.20 134.64 147.17 1,681 +3.41(+2.37%)
Jan 07, 2022 142.90 151.06 137.78 143.76 1,948 -3.58(-2.43%)
Jan 06, 2022 148.80 156.00 137.04 147.34 1,849 -3.89(-2.57%)
Jan 05, 2022 162.70 168.00 141.89 151.22 867 -16.51(-9.84%)
Jan 04, 2022 177.60 177.60 154.20 167.74 802 -2.66(-1.56%)
Jan 03, 2022 165.60 172.75 133.20 170.40 3,757 +4.80(+2.90%)
Dec 31, 2021 161.52 170.64 156.07 165.60 1,005 +4.01(+2.48%)
Dec 30, 2021 156.00 170.40 145.08 161.59 1,338 +0.77(+0.48%)
Dec 29, 2021 151.10 168.24 144.00 160.82 1,059 +9.67(+6.40%)
Dec 28, 2021 151.20 151.20 142.32 151.15 449 +9.12(+6.42%)
Dec 27, 2021 134.64 143.59 127.30 142.03 1,123 +6.41(+4.72%)
Dec 23, 2021 137.04 138.96 134.40 135.62 769 -2.02(-1.46%)
Dec 22, 2021 139.20 145.20 135.36 137.64 601 -0.48(-0.35%)
Dec 21, 2021 141.84 151.20 134.64 138.12 777 -5.38(-3.75%)
Dec 20, 2021 133.18 156.00 133.18 143.50 1,050 -0.67(-0.47%)
Dec 17, 2021 142.80 151.20 136.80 144.17 592 +1.27(+0.89%)
Dec 16, 2021 141.62 151.20 139.20 142.90 406 -0.38(-0.27%)
Dec 15, 2021 144.00 148.85 132.29 143.28 1,417 -3.36(-2.29%)
Dec 14, 2021 159.00 163.20 145.20 146.64 3,145 -17.28(-10.54%)
Dec 13, 2021 181.32 181.32 158.64 163.92 1,836 -18.48(-10.13%)
Dec 10, 2021 195.24 199.20 175.32 182.40 2,035 -21.60(-10.59%)
Dec 09, 2021 247.20 247.20 195.19 204.00 4,232 -45.60(-18.27%)
Dec 08, 2021 240.00 261.60 216.17 249.60 5,645 -12.00(-4.59%)
Dec 07, 2021 206.40 261.60 170.28 261.60 5,743 +48.00(+22.47%)
Dec 06, 2021 196.80 216.00 155.98 213.60 4,407 -7.20(-3.26%)
Dec 03, 2021 182.40 237.58 167.98 220.80 2,261 +28.82(+15.01%)
Dec 02, 2021 211.20 223.20 166.27 191.98 1,530 -43.22(-18.38%)
Dec 01, 2021 158.64 252.00 148.80 235.20 5,025 +76.54(+48.24%)
Nov 30, 2021 147.24 163.42 145.20 158.66 974 +6.86(+4.52%)
Nov 29, 2021 158.40 158.40 151.20 151.80 947 -4.15(-2.66%)
Nov 26, 2021 168.00 168.48 151.49 155.95 479 -9.65(-5.83%)
Nov 24, 2021 187.20 189.00 163.20 165.60 1,150 -20.11(-10.83%)
Nov 23, 2021 196.80 206.30 180.00 185.71 612 -15.89(-7.88%)
Nov 22, 2021 216.00 216.00 199.20 201.60 245 -14.40(-6.67%)
Nov 19, 2021 221.38 225.12 206.40 216.00 303 -9.12(-4.05%)
Nov 18, 2021 220.80 224.16 208.80 225.12 215 +1.68(+0.75%)
Nov 17, 2021 239.98 239.98 216.43 223.44 247 -4.56(-2.00%)
Nov 16, 2021 223.20 240.00 213.70 228.00 557 +1.54(+0.68%)
Nov 15, 2021 215.83 227.28 215.83 226.46 477 +17.66(+8.46%)
Nov 12, 2021 220.80 220.80 201.60 208.80 333 -12.00(-5.43%)
Nov 11, 2021 224.40 224.40 216.00 220.80 70 +0.00(+0.00%)
Nov 10, 2021 223.20 220.80 239 -4.15(-1.85%)
Nov 09, 2021 227.76 230.28 220.80 224.95 158 +4.13(+1.87%)
Nov 08, 2021 228.00 228.00 217.22 220.82 108 -4.54(-2.01%)
Nov 05, 2021 230.33 230.33 216.00 225.36 166 -4.97(-2.16%)
Nov 04, 2021 228.00 234.96 223.20 230.33 138 +2.33(+1.02%)
Nov 03, 2021 240.00 240.00 222.41 228.00 316 -11.47(-4.79%)
Nov 02, 2021 239.47 239.47 228.24 239.47 49 -0.53(-0.22%)
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.