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

Ucloudlink Group Inc ADR (NQ: UCL )

1.380 +0.010 (+0.73%)
Streaming Delayed Price Updated: 12:09 PM EDT, Apr 25, 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 (%)
Apr 28, 2023 4.200 4.360 4.100 4.360 11,541 +0.35(+8.73%)
Apr 27, 2023 4.100 4.190 4.010 4.010 23,217 +0.00(+0.00%)
Apr 26, 2023 4.070 4.440 4.010 4.010 44,613 -0.02(-0.50%)
Apr 25, 2023 4.510 4.510 3.853 4.030 31,761 -0.39(-8.93%)
Apr 24, 2023 3.860 4.580 3.860 4.425 180,195 +0.58(+15.08%)
Apr 21, 2023 3.710 4.000 3.700 3.845 11,120 +0.12(+3.36%)
Apr 20, 2023 3.600 3.740 3.600 3.720 11,634 +0.10(+2.76%)
Apr 19, 2023 3.420 3.710 3.420 3.620 6,780 +0.08(+2.26%)
Apr 18, 2023 3.600 3.740 3.390 3.540 14,273 -0.12(-3.28%)
Apr 17, 2023 3.630 3.700 3.630 3.660 54,332 -0.05(-1.35%)
Apr 14, 2023 3.620 3.770 3.610 3.710 5,317 +0.00(+0.00%)
Apr 13, 2023 3.800 3.840 3.490 3.710 4,889 -0.04(-1.07%)
Apr 12, 2023 3.800 3.940 3.750 3.750 15,756 -0.12(-3.10%)
Apr 11, 2023 3.930 3.930 3.540 3.870 16,806 -0.11(-2.76%)
Apr 10, 2023 3.830 3.980 3.830 3.980 1,539 +0.18(+4.74%)
Apr 06, 2023 3.910 4.000 3.800 3.800 9,402 -0.10(-2.56%)
Apr 05, 2023 4.000 4.000 3.870 3.900 14,713 -0.04(-1.02%)
Apr 04, 2023 3.870 3.990 3.800 3.940 15,120 -0.05(-1.25%)
Apr 03, 2023 3.980 4.000 3.730 3.990 20,752 +0.01(+0.25%)
Mar 31, 2023 3.980 4.000 3.610 3.980 55,022 +0.01(+0.25%)
Mar 30, 2023 4.020 4.020 3.940 3.970 3,135 -0.01(-0.25%)
Mar 29, 2023 3.860 4.140 3.760 3.980 54,002 -0.04(-1.00%)
Mar 28, 2023 3.700 4.185 3.700 4.020 46,538 +0.24(+6.35%)
Mar 27, 2023 4.070 4.070 3.760 3.780 61,672 -0.26(-6.44%)
Mar 24, 2023 3.990 4.170 3.910 4.040 35,517 -0.11(-2.65%)
Mar 23, 2023 4.100 4.240 4.010 4.150 92,329 +0.24(+6.14%)
Mar 22, 2023 3.610 3.930 3.445 3.910 25,443 +0.30(+8.31%)
Mar 21, 2023 3.400 3.690 3.400 3.610 70,552 +0.20(+5.87%)
Mar 20, 2023 3.320 3.643 3.310 3.410 125,827 -0.20(-5.54%)
Mar 17, 2023 3.830 3.900 3.501 3.610 69,992 -0.34(-8.61%)
Mar 16, 2023 4.100 4.143 3.870 3.950 111,870 -0.20(-4.82%)
Mar 15, 2023 4.050 4.150 3.990 4.150 122,285 +0.08(+1.97%)
Mar 14, 2023 4.120 4.180 4.060 4.070 42,423 +0.01(+0.25%)
Mar 13, 2023 4.140 4.277 4.000 4.060 68,433 -0.19(-4.47%)
Mar 10, 2023 3.820 4.540 3.820 4.250 64,101 +0.45(+11.84%)
Mar 09, 2023 3.840 3.990 3.770 3.800 16,426 -0.10(-2.56%)
Mar 08, 2023 4.020 4.080 3.900 3.900 74,187 -0.12(-2.99%)
Mar 07, 2023 4.350 4.360 4.000 4.020 61,119 -0.34(-7.80%)
Mar 06, 2023 4.300 4.567 4.300 4.360 53,488 +0.13(+3.07%)
Mar 03, 2023 4.260 4.345 4.210 4.230 17,139 +0.10(+2.42%)
Mar 02, 2023 4.470 4.500 4.000 4.130 28,649 -0.40(-8.83%)
Mar 01, 2023 4.500 4.590 4.440 4.530 14,840 +0.17(+3.90%)
Feb 28, 2023 4.700 4.740 4.280 4.360 62,049 -0.41(-8.60%)
Feb 27, 2023 4.760 4.910 4.600 4.770 6,507 -0.04(-0.83%)
Feb 24, 2023 5.070 5.070 4.800 4.810 2,658 -0.29(-5.69%)
Feb 23, 2023 4.930 5.100 4.790 5.100 46,444 +0.33(+6.92%)
Feb 22, 2023 4.940 5.020 4.660 4.770 42,927 -0.31(-6.10%)
Feb 21, 2023 4.660 5.190 4.660 5.080 24,402 +0.42(+9.01%)
Feb 17, 2023 4.630 4.805 4.630 4.660 37,642 -0.02(-0.43%)
Feb 16, 2023 5.230 5.230 4.565 4.680 72,417 -0.55(-10.52%)
Feb 15, 2023 4.880 5.615 4.820 5.230 105,044 +0.32(+6.52%)
Feb 14, 2023 5.180 5.270 4.900 4.910 59,751 -0.29(-5.58%)
Feb 13, 2023 4.790 5.300 4.790 5.200 67,953 +0.36(+7.44%)
Feb 10, 2023 4.650 4.930 4.510 4.840 63,297 +0.19(+4.09%)
Feb 09, 2023 5.010 5.100 4.600 4.650 78,779 -0.30(-6.06%)
Feb 08, 2023 4.970 5.244 4.850 4.950 73,112 +0.03(+0.51%)
Feb 07, 2023 4.850 5.100 4.810 4.925 30,871 +0.08(+1.55%)
Feb 06, 2023 5.250 5.390 4.740 4.850 91,642 -0.45(-8.49%)
Feb 03, 2023 5.760 6.010 5.280 5.300 118,673 -0.66(-11.07%)
Feb 02, 2023 5.740 6.000 5.550 5.960 70,836 +0.22(+3.83%)
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.