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

Ucloudlink Group Inc ADR (NQ: UCL )

1.556 +0.096 (+6.54%)
Streaming Delayed Price Updated: 3:30 PM EDT, May 17, 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 (%)
Jul 31, 2023 3.250 3.250 3.017 3.140 14,738 -0.13(-3.98%)
Jul 28, 2023 3.410 3.471 3.205 3.270 4,135 +0.02(+0.62%)
Jul 27, 2023 3.300 3.490 3.250 3.250 15,215 -0.04(-1.22%)
Jul 26, 2023 2.920 3.510 2.920 3.290 52,432 +0.43(+15.03%)
Jul 25, 2023 2.730 3.000 2.715 2.860 9,274 +0.10(+3.62%)
Jul 24, 2023 2.800 2.800 2.610 2.760 2,199 +0.01(+0.36%)
Jul 21, 2023 2.880 2.890 2.750 2.750 1,028 +0.00(+0.00%)
Jul 20, 2023 2.610 2.750 2.610 2.750 5,153 +0.15(+5.77%)
Jul 19, 2023 2.630 2.745 2.600 2.600 4,833 -0.10(-3.70%)
Jul 18, 2023 2.800 2.800 2.620 2.700 5,111 -0.06(-2.12%)
Jul 17, 2023 2.780 2.999 2.610 2.759 7,965 +0.16(+6.10%)
Jul 14, 2023 2.600 2.600 2.600 2.600 4,059 +0.03(+1.17%)
Jul 13, 2023 2.600 2.600 2.550 2.570 3,222 +0.04(+1.58%)
Jul 12, 2023 2.580 2.580 2.500 2.530 4,684 -0.06(-2.32%)
Jul 11, 2023 2.630 2.630 2.580 2.590 12,202 -0.03(-1.15%)
Jul 10, 2023 2.650 2.650 2.590 2.620 1,560 -0.05(-1.90%)
Jul 07, 2023 2.670 2.671 2.574 2.671 8,060 +0.00(+0.03%)
Jul 06, 2023 2.510 2.670 2.510 2.670 4,119 +0.00(+0.00%)
Jul 05, 2023 2.700 2.830 2.670 2.670 4,385 -0.05(-1.84%)
Jul 03, 2023 2.440 2.780 2.440 2.720 9,159 +0.18(+7.09%)
Jun 30, 2023 2.480 2.580 2.450 2.540 12,491 +0.09(+3.67%)
Jun 29, 2023 2.540 2.620 2.450 2.450 26,976 +0.01(+0.41%)
Jun 28, 2023 2.720 2.770 2.440 2.440 60,164 -0.32(-11.59%)
Jun 27, 2023 2.850 3.120 2.652 2.760 88,827 -0.09(-3.16%)
Jun 26, 2023 3.090 3.290 2.840 2.850 64,378 -0.31(-9.82%)
Jun 23, 2023 3.440 3.650 3.120 3.160 216,330 -0.18(-5.38%)
Jun 22, 2023 3.170 3.380 3.170 3.340 2,843 +0.18(+5.70%)
Jun 21, 2023 3.310 3.310 3.160 3.160 8,819 -0.06(-1.86%)
Jun 20, 2023 3.240 3.340 3.140 3.220 24,733 -0.01(-0.31%)
Jun 16, 2023 3.330 3.400 3.230 3.230 9,637 -0.11(-3.29%)
Jun 15, 2023 3.230 3.345 3.230 3.340 2,545 +0.12(+3.73%)
Jun 14, 2023 3.380 3.410 3.215 3.220 9,704 -0.16(-4.73%)
Jun 13, 2023 3.320 3.460 3.200 3.380 15,918 +0.01(+0.30%)
Jun 12, 2023 3.580 3.580 3.130 3.370 55,737 -0.20(-5.60%)
Jun 09, 2023 3.570 3.610 3.530 3.570 15,658 +0.00(+0.00%)
Jun 08, 2023 3.560 3.650 3.510 3.570 10,310 -0.03(-0.83%)
Jun 07, 2023 3.750 3.760 3.551 3.600 7,758 -0.05(-1.37%)
Jun 06, 2023 3.570 3.760 3.560 3.650 1,496 +0.11(+3.11%)
Jun 05, 2023 3.500 3.740 3.500 3.540 8,848 +0.08(+2.31%)
Jun 02, 2023 3.620 3.620 3.353 3.460 14,307 -0.18(-4.92%)
Jun 01, 2023 3.530 3.639 3.510 3.639 4,647 +0.12(+3.38%)
May 31, 2023 3.560 3.630 3.520 3.520 10,810 -0.04(-1.26%)
May 30, 2023 3.700 3.727 3.559 3.565 7,617 -0.13(-3.64%)
May 26, 2023 3.720 3.760 3.660 3.700 5,558 -0.06(-1.61%)
May 25, 2023 3.850 3.850 3.682 3.760 19,378 -0.05(-1.30%)
May 24, 2023 3.950 3.970 3.810 3.810 3,760 -0.10(-2.56%)
May 23, 2023 3.920 3.920 3.910 3.910 1,511 -0.01(-0.26%)
May 22, 2023 3.810 3.970 3.810 3.920 14,748 -0.00(-0.13%)
May 19, 2023 4.010 4.040 3.920 3.925 5,011 -0.08(-2.12%)
May 18, 2023 4.030 4.140 3.880 4.010 27,553 +0.20(+5.25%)
May 17, 2023 3.660 3.890 3.660 3.810 7,294 +0.15(+4.10%)
May 16, 2023 3.610 3.690 3.600 3.660 18,039 -0.19(-4.84%)
May 15, 2023 3.890 3.934 3.700 3.846 20,998 -0.07(-1.89%)
May 12, 2023 4.120 4.140 3.900 3.920 61,598 -0.25(-6.00%)
May 11, 2023 4.130 4.170 4.130 4.170 1,801 +0.05(+1.21%)
May 10, 2023 4.170 4.230 4.120 4.120 103,327 -0.04(-0.96%)
May 09, 2023 4.140 4.230 4.130 4.160 3,259 -0.05(-1.19%)
May 08, 2023 4.133 4.300 4.133 4.210 5,233 +0.08(+1.94%)
May 05, 2023 4.130 4.290 4.120 4.130 7,280 +0.02(+0.49%)
May 04, 2023 4.150 4.310 4.100 4.110 19,509 -0.13(-3.18%)
May 03, 2023 4.180 4.370 4.120 4.245 39,124 +0.13(+3.28%)
May 02, 2023 4.300 4.320 4.100 4.110 32,076 -0.19(-4.42%)
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.