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

Ucloudlink Group Inc ADR (NQ: UCL )

1.370 -0.040 (-2.84%)
Streaming Delayed Price Updated: 2:43 PM EDT, Apr 26, 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 (%)
Nov 30, 2022 3.790 4.300 3.510 3.820 367,633 -0.09(-2.30%)
Nov 29, 2022 3.250 3.960 3.250 3.910 387,004 +0.69(+21.43%)
Nov 28, 2022 3.360 3.430 3.000 3.220 276,335 -0.17(-5.01%)
Nov 25, 2022 3.500 3.500 3.330 3.390 107,504 -0.08(-2.31%)
Nov 23, 2022 3.310 3.630 3.220 3.470 439,344 -0.12(-3.34%)
Nov 22, 2022 3.420 3.590 2.830 3.590 807,168 +0.12(+3.46%)
Nov 21, 2022 2.670 3.730 2.660 3.470 2,988,682 +0.82(+30.94%)
Nov 18, 2022 2.550 2.920 2.260 2.650 4,701,053 +0.41(+18.30%)
Nov 17, 2022 2.000 2.500 1.940 2.240 423,300 +0.32(+16.67%)
Nov 16, 2022 1.810 1.960 1.810 1.920 61,363 -0.15(-7.25%)
Nov 15, 2022 1.990 2.130 1.795 2.070 205,751 +0.11(+5.61%)
Nov 14, 2022 1.900 2.140 1.800 1.960 287,158 +0.06(+3.16%)
Nov 11, 2022 1.500 2.040 1.464 1.900 1,219,206 +0.60(+46.15%)
Nov 10, 2022 1.120 1.310 1.120 1.300 101,271 +0.17(+15.04%)
Nov 09, 2022 1.050 1.160 1.050 1.130 53,723 +0.11(+10.78%)
Nov 08, 2022 0.9700 1.087 0.9702 1.020 59,189 +0.06(+6.25%)
Nov 07, 2022 0.9400 0.9675 0.9004 0.9600 25,545 +0.06(+6.67%)
Nov 04, 2022 0.8833 0.9900 0.8580 0.9000 42,279 +0.06(+6.95%)
Nov 03, 2022 0.8570 0.8800 0.8401 0.8415 31,030 -0.00(-0.24%)
Nov 02, 2022 0.7850 0.8859 0.7850 0.8435 63,839 +0.06(+7.55%)
Nov 01, 2022 0.8180 0.8562 0.7500 0.7843 268,164 -0.01(-1.07%)
Oct 31, 2022 0.8760 0.8847 0.7800 0.7928 158,178 -0.09(-10.65%)
Oct 28, 2022 0.9100 0.9140 0.8500 0.8873 25,333 +0.05(+5.66%)
Oct 27, 2022 0.8920 0.9621 0.7200 0.8398 124,953 -0.01(-1.43%)
Oct 26, 2022 0.9901 0.9901 0.8464 0.8520 225,477 -0.07(-7.09%)
Oct 25, 2022 0.8070 0.9900 0.8070 0.9170 163,498 +0.11(+13.63%)
Oct 24, 2022 0.6950 0.8600 0.6912 0.8070 119,497 +0.12(+16.96%)
Oct 21, 2022 0.6173 0.6960 0.6010 0.6900 253,998 +0.09(+15.50%)
Oct 20, 2022 0.5773 0.6237 0.5360 0.5974 188,022 +0.01(+1.93%)
Oct 19, 2022 0.5729 0.5900 0.5573 0.5861 13,907 +0.03(+4.53%)
Oct 18, 2022 0.5680 0.5800 0.5350 0.5607 224,839 -0.04(-5.92%)
Oct 17, 2022 0.5970 0.6000 0.5320 0.5960 57,585 +0.01(+2.18%)
Oct 14, 2022 0.5773 0.5998 0.5278 0.5833 21,529 +0.02(+3.37%)
Oct 13, 2022 0.5270 0.5884 0.5150 0.5643 50,914 +0.07(+14.23%)
Oct 12, 2022 0.5120 0.5500 0.4936 0.4940 127,102 -0.02(-4.76%)
Oct 11, 2022 0.4800 0.5250 0.4600 0.5187 164,686 +0.03(+5.88%)
Oct 10, 2022 0.5431 0.5590 0.4600 0.4899 138,565 -0.05(-9.26%)
Oct 07, 2022 0.5500 0.5796 0.5304 0.5399 384,050 -0.01(-1.84%)
Oct 06, 2022 0.6300 0.6353 0.5400 0.5500 317,125 -0.09(-13.43%)
Oct 05, 2022 0.6132 0.6380 0.5854 0.6353 18,133 +0.04(+6.10%)
Oct 04, 2022 0.5973 0.6200 0.5773 0.5988 61,599 +0.02(+2.83%)
Oct 03, 2022 0.5922 0.6000 0.5380 0.5823 60,992 +0.02(+3.24%)
Sep 30, 2022 0.5603 0.5898 0.5300 0.5640 266,153 +0.02(+3.54%)
Sep 29, 2022 0.5634 0.5640 0.5300 0.5447 361,902 -0.01(-2.37%)
Sep 28, 2022 0.6020 0.6100 0.5300 0.5579 354,575 -0.05(-7.98%)
Sep 27, 2022 0.5530 0.6090 0.5314 0.6063 618,400 +0.07(+13.33%)
Sep 26, 2022 0.5972 0.6073 0.5200 0.5350 417,883 -0.07(-11.19%)
Sep 23, 2022 0.5788 0.6190 0.5600 0.6024 36,408 +0.02(+3.86%)
Sep 22, 2022 0.5951 0.5952 0.5500 0.5800 28,681 +0.01(+1.01%)
Sep 21, 2022 0.5600 0.5900 0.5403 0.5742 347,907 -0.01(-2.21%)
Sep 20, 2022 0.5800 0.6380 0.5400 0.5872 1,446,926 -0.01(-2.07%)
Sep 19, 2022 0.5800 0.6172 0.5800 0.5996 60,178 +0.05(+9.02%)
Sep 16, 2022 0.5508 0.5508 0.5210 0.5500 964,329 +0.02(+3.66%)
Sep 15, 2022 0.5700 0.5745 0.5300 0.5306 419,771 -0.04(-6.90%)
Sep 14, 2022 0.6380 0.6380 0.5400 0.5699 469,497 -0.05(-8.52%)
Sep 13, 2022 0.6380 0.6380 0.5826 0.6230 9,473 -0.01(-0.84%)
Sep 12, 2022 0.5899 0.6310 0.5500 0.6283 78,784 +0.04(+6.51%)
Sep 09, 2022 0.5690 0.5990 0.5652 0.5899 32,462 +0.05(+9.24%)
Sep 08, 2022 0.5400 0.5800 0.5201 0.5400 249,481 +0.00(+0.37%)
Sep 07, 2022 0.5773 0.5920 0.5300 0.5380 225,078 -0.05(-9.11%)
Sep 06, 2022 0.5767 0.5990 0.5303 0.5919 36,847 +0.04(+7.76%)
Sep 02, 2022 0.5253 0.6000 0.5253 0.5493 154,496 +0.01(+1.72%)
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.