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

Ucloudlink Group Inc ADR (NQ: UCL )

1.410 UNCHANGED
Streaming Delayed Price Updated: 2:34 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 (%)
Aug 31, 2023 2.280 2.290 2.250 2.290 4,848 +0.06(+2.69%)
Aug 30, 2023 2.180 2.240 2.170 2.230 8,792 +0.05(+2.29%)
Aug 29, 2023 2.110 2.180 2.110 2.180 3,381 +0.02(+0.93%)
Aug 28, 2023 2.160 2.260 2.060 2.160 9,807 -0.09(-4.00%)
Aug 25, 2023 2.280 2.280 2.250 2.250 5,003 -0.04(-1.75%)
Aug 24, 2023 2.410 2.422 2.100 2.290 19,937 -0.12(-4.98%)
Aug 23, 2023 2.500 2.540 2.410 2.410 9,742 -0.09(-3.60%)
Aug 22, 2023 2.590 2.590 2.450 2.500 33,005 -0.14(-5.30%)
Aug 21, 2023 2.640 2.640 2.510 2.640 12,139 +0.04(+1.54%)
Aug 18, 2023 2.510 2.740 2.510 2.600 3,606 +0.03(+1.17%)
Aug 17, 2023 2.610 2.942 2.512 2.570 25,389 -0.17(-6.20%)
Aug 16, 2023 2.500 2.890 2.500 2.740 5,262 -0.35(-11.33%)
Aug 15, 2023 2.900 3.210 2.840 3.090 5,220 +0.10(+3.34%)
Aug 14, 2023 2.860 2.990 2.724 2.990 3,018 +0.03(+0.94%)
Aug 11, 2023 3.070 3.220 2.539 2.962 55,986 -0.17(-5.36%)
Aug 10, 2023 3.240 3.280 3.085 3.130 3,012 +0.04(+1.23%)
Aug 09, 2023 3.060 3.100 2.950 3.092 13,537 +0.03(+1.05%)
Aug 08, 2023 3.150 3.180 3.000 3.060 7,994 -0.08(-2.70%)
Aug 07, 2023 3.345 3.345 3.100 3.145 3,438 -0.06(-1.72%)
Aug 04, 2023 3.220 3.230 3.100 3.200 7,378 -0.02(-0.62%)
Aug 03, 2023 3.230 3.280 3.080 3.220 2,783 +0.14(+4.55%)
Aug 02, 2023 3.000 3.260 3.000 3.080 6,613 +0.00(+0.00%)
Aug 01, 2023 3.150 3.200 3.000 3.080 16,632 -0.06(-1.91%)
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%)
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.