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 (%)
May 31, 2022 1.130 1.250 1.120 1.160 13,990 -0.01(-0.85%)
May 27, 2022 1.042 1.250 1.042 1.170 16,118 +0.00(+0.43%)
May 26, 2022 1.113 1.230 1.050 1.165 18,243 +0.02(+1.30%)
May 25, 2022 1.070 1.160 1.052 1.150 3,855 +0.08(+7.48%)
May 24, 2022 1.100 1.260 1.010 1.070 34,385 -0.03(-2.73%)
May 23, 2022 1.170 1.330 0.9820 1.100 45,766 +0.01(+0.92%)
May 20, 2022 1.190 1.200 1.020 1.090 10,707 -0.03(-2.68%)
May 19, 2022 1.010 1.200 1.010 1.120 46,989 +0.11(+10.58%)
May 18, 2022 1.010 1.070 1.010 1.013 5,467 +0.01(+1.48%)
May 17, 2022 1.020 1.020 0.8520 0.9980 6,490 +0.07(+7.31%)
May 16, 2022 0.9400 0.9400 0.9246 0.9300 10,230 +0.06(+6.88%)
May 13, 2022 0.8598 0.9370 0.8598 0.8701 23,011 +0.01(+1.17%)
May 12, 2022 0.8390 0.9000 0.8389 0.8600 17,413 +0.06(+7.63%)
May 11, 2022 0.7800 1.020 0.6560 0.7990 29,981 -0.05(-6.00%)
May 10, 2022 0.9700 0.9700 0.8000 0.8500 28,112 -0.08(-8.61%)
May 09, 2022 1.030 1.030 0.9301 0.9301 15,594 -0.10(-9.70%)
May 06, 2022 1.040 1.260 0.9531 1.030 31,411 -0.07(-6.36%)
May 05, 2022 1.390 1.460 1.060 1.100 29,604 -0.03(-2.65%)
May 04, 2022 1.040 1.200 1.040 1.130 10,465 +0.09(+8.65%)
May 03, 2022 1.031 1.075 1.030 1.040 3,156 +0.00(+0.00%)
May 02, 2022 1.110 1.180 1.020 1.040 17,984 -0.07(-6.31%)
Apr 29, 2022 1.200 1.220 1.080 1.110 45,173 +0.00(+0.00%)
Apr 28, 2022 1.210 1.310 1.060 1.110 34,096 -0.03(-2.64%)
Apr 27, 2022 1.110 1.270 1.110 1.140 19,587 +0.02(+1.79%)
Apr 26, 2022 1.350 1.460 1.120 1.120 36,394 -0.14(-11.11%)
Apr 25, 2022 1.360 1.360 1.120 1.260 40,209 -0.17(-11.89%)
Apr 22, 2022 1.320 1.530 1.320 1.430 23,630 +0.03(+2.14%)
Apr 21, 2022 1.550 1.560 1.340 1.400 14,787 -0.10(-6.67%)
Apr 20, 2022 1.550 1.580 1.450 1.500 11,396 +0.01(+0.67%)
Apr 19, 2022 1.590 1.590 1.410 1.490 19,041 +0.01(+0.68%)
Apr 18, 2022 1.440 1.590 1.320 1.480 14,606 +0.04(+2.78%)
Apr 14, 2022 1.490 1.600 1.380 1.440 38,464 -0.05(-3.36%)
Apr 13, 2022 1.560 1.570 1.490 1.490 14,013 -0.05(-3.25%)
Apr 12, 2022 1.480 1.690 1.470 1.540 14,419 +0.06(+4.05%)
Apr 11, 2022 1.600 1.600 1.450 1.480 19,782 -0.12(-7.50%)
Apr 08, 2022 1.640 1.640 1.574 1.600 13,520 -0.02(-1.23%)
Apr 07, 2022 1.660 1.660 1.619 1.620 14,385 -0.05(-2.99%)
Apr 06, 2022 1.670 1.690 1.660 1.670 13,423 -0.06(-3.47%)
Apr 05, 2022 1.700 1.750 1.660 1.730 15,099 -0.01(-0.57%)
Apr 04, 2022 1.790 1.830 1.670 1.740 73,457 -0.07(-3.87%)
Apr 01, 2022 1.660 1.810 1.660 1.810 24,658 +0.05(+2.84%)
Mar 31, 2022 1.950 1.950 1.750 1.760 29,320 -0.13(-6.88%)
Mar 30, 2022 1.800 1.900 1.700 1.890 30,603 +0.11(+5.98%)
Mar 29, 2022 1.860 1.920 1.710 1.783 85,012 -0.13(-6.63%)
Mar 28, 2022 1.900 1.970 1.760 1.910 82,773 -0.05(-2.55%)
Mar 25, 2022 1.970 2.350 1.800 1.960 725,425 -0.01(-0.51%)
Mar 24, 2022 1.600 2.234 1.580 1.970 2,056,529 +0.31(+18.67%)
Mar 23, 2022 1.670 1.770 1.660 1.660 19,294 -0.07(-4.05%)
Mar 22, 2022 1.570 1.821 1.570 1.730 27,464 +0.12(+7.45%)
Mar 21, 2022 1.700 1.703 1.550 1.610 25,706 -0.02(-1.23%)
Mar 18, 2022 1.690 1.690 1.580 1.630 19,424 +0.03(+1.87%)
Mar 17, 2022 1.590 1.660 1.540 1.600 12,610 +0.00(+0.00%)
Mar 16, 2022 1.560 1.654 1.510 1.600 25,756 +0.06(+3.90%)
Mar 15, 2022 1.470 1.540 1.450 1.540 37,013 +0.00(+0.00%)
Mar 14, 2022 1.500 1.590 1.470 1.540 22,109 +0.00(+0.00%)
Mar 11, 2022 1.470 1.700 1.470 1.540 29,527 -0.05(-3.14%)
Mar 10, 2022 1.580 1.664 1.580 1.590 22,348 +0.00(+0.00%)
Mar 09, 2022 1.740 1.740 1.469 1.590 40,753 +0.09(+6.00%)
Mar 08, 2022 1.460 1.540 1.410 1.500 15,928 +0.03(+2.39%)
Mar 07, 2022 1.570 1.680 1.450 1.465 56,134 -0.15(-9.01%)
Mar 04, 2022 1.750 1.750 1.600 1.610 14,111 -0.09(-5.29%)
Mar 03, 2022 1.740 1.740 1.660 1.700 16,239 -0.03(-1.73%)
Mar 02, 2022 1.730 1.750 1.650 1.730 23,185 +0.08(+4.85%)
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.