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 +0.000 (+0.01%)
Streaming Delayed Price Updated: 3:38 PM EDT, May 10, 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 (%)
Sep 30, 2021 4.010 4.430 4.010 4.350 45,687 +0.34(+8.48%)
Sep 29, 2021 4.460 4.610 3.970 4.010 74,986 -0.54(-11.87%)
Sep 28, 2021 4.800 5.290 4.440 4.550 77,351 -0.28(-5.80%)
Sep 27, 2021 5.030 5.310 4.830 4.830 49,831 -0.14(-2.82%)
Sep 24, 2021 4.830 5.050 4.180 4.970 76,250 +0.14(+2.90%)
Sep 23, 2021 5.200 5.200 4.680 4.830 46,970 -0.28(-5.48%)
Sep 22, 2021 5.160 5.350 5.100 5.110 58,392 +0.03(+0.59%)
Sep 21, 2021 6.060 6.141 5.002 5.080 215,232 -1.07(-17.40%)
Sep 20, 2021 5.420 7.430 5.115 6.150 2,502,073 +0.76(+14.10%)
Sep 17, 2021 6.070 6.315 5.250 5.390 81,960 -0.51(-8.64%)
Sep 16, 2021 6.370 6.640 5.860 5.900 89,328 -0.37(-5.90%)
Sep 15, 2021 6.520 6.741 6.250 6.270 39,421 -0.23(-3.54%)
Sep 14, 2021 7.190 7.410 6.500 6.500 101,786 -0.80(-10.96%)
Sep 13, 2021 7.500 7.600 7.260 7.300 92,848 -0.19(-2.54%)
Sep 10, 2021 7.550 7.958 7.350 7.490 83,391 -0.11(-1.45%)
Sep 09, 2021 7.370 7.600 7.340 7.600 64,012 +0.17(+2.29%)
Sep 08, 2021 7.260 7.690 7.205 7.430 139,603 +0.04(+0.54%)
Sep 07, 2021 7.160 7.550 7.110 7.390 113,837 +0.03(+0.41%)
Sep 03, 2021 7.120 7.700 7.120 7.360 65,096 +0.02(+0.27%)
Sep 02, 2021 6.760 7.410 6.460 7.340 62,502 +0.64(+9.55%)
Sep 01, 2021 6.500 6.830 6.399 6.700 99,339 -0.01(-0.15%)
Aug 31, 2021 6.350 6.990 6.280 6.710 59,081 +0.35(+5.50%)
Aug 30, 2021 6.250 6.630 6.150 6.360 104,299 +0.00(+0.00%)
Aug 27, 2021 6.420 6.590 6.250 6.360 66,295 -0.04(-0.63%)
Aug 26, 2021 6.350 6.600 5.907 6.400 167,249 -0.36(-5.33%)
Aug 25, 2021 6.390 7.000 6.260 6.760 115,819 +0.37(+5.79%)
Aug 24, 2021 6.340 6.750 6.020 6.390 112,063 +0.12(+1.91%)
Aug 23, 2021 6.310 6.360 5.720 6.270 114,601 +0.25(+4.15%)
Aug 20, 2021 6.100 6.380 5.910 6.020 115,895 +0.02(+0.33%)
Aug 19, 2021 6.250 6.450 5.790 6.000 126,192 -0.25(-4.00%)
Aug 18, 2021 6.560 6.560 6.055 6.250 161,846 -0.27(-4.14%)
Aug 17, 2021 6.520 6.800 6.020 6.520 103,553 +0.18(+2.84%)
Aug 16, 2021 6.260 6.810 5.870 6.340 125,241 +0.16(+2.59%)
Aug 13, 2021 6.920 7.055 6.180 6.180 113,307 -0.71(-10.30%)
Aug 12, 2021 7.500 7.500 6.660 6.890 108,824 -0.31(-4.31%)
Aug 11, 2021 7.510 8.040 7.200 7.200 103,687 -0.28(-3.74%)
Aug 10, 2021 7.840 8.560 7.330 7.480 103,913 -0.22(-2.86%)
Aug 09, 2021 7.480 7.920 7.130 7.700 116,992 +0.05(+0.65%)
Aug 06, 2021 7.200 8.560 7.070 7.650 94,124 +0.38(+5.23%)
Aug 05, 2021 7.050 7.540 7.050 7.270 52,549 +0.22(+3.12%)
Aug 04, 2021 7.400 7.600 6.900 7.050 58,628 -0.28(-3.85%)
Aug 03, 2021 7.500 7.500 7.010 7.332 76,160 +0.21(+2.98%)
Aug 02, 2021 7.280 7.750 6.900 7.120 56,972 -0.17(-2.33%)
Jul 30, 2021 7.250 7.710 6.880 7.290 59,795 +0.15(+2.10%)
Jul 29, 2021 6.930 7.710 6.900 7.140 80,702 -0.06(-0.83%)
Jul 28, 2021 6.760 7.790 6.760 7.200 59,339 +0.61(+9.26%)
Jul 27, 2021 7.590 8.220 6.500 6.590 72,069 -0.93(-12.37%)
Jul 26, 2021 7.610 8.520 7.330 7.520 62,578 -0.31(-3.96%)
Jul 23, 2021 8.910 8.990 7.650 7.830 57,392 -1.07(-12.02%)
Jul 22, 2021 9.250 9.880 8.850 8.900 50,038 -0.51(-5.42%)
Jul 21, 2021 9.460 9.870 8.840 9.410 108,229 +0.07(+0.75%)
Jul 20, 2021 9.000 9.400 8.810 9.340 52,238 +0.25(+2.75%)
Jul 19, 2021 8.450 9.880 7.885 9.090 81,655 -0.15(-1.60%)
Jul 16, 2021 9.000 9.238 9.000 9.238 1,213 +0.24(+2.64%)
Jul 15, 2021 9.140 9.350 9.000 9.000 7,212 -0.20(-2.17%)
Jul 14, 2021 9.400 9.498 9.030 9.200 4,898 -0.20(-2.13%)
Jul 13, 2021 9.420 9.497 9.110 9.400 8,091 -0.26(-2.72%)
Jul 12, 2021 9.240 9.806 9.120 9.663 13,610 +0.15(+1.61%)
Jul 09, 2021 9.847 9.847 9.050 9.510 26,001 -0.16(-1.65%)
Jul 08, 2021 9.290 9.880 9.152 9.670 20,609 +0.42(+4.54%)
Jul 07, 2021 9.650 9.880 9.215 9.250 18,853 -0.44(-4.49%)
Jul 06, 2021 9.980 9.980 9.510 9.685 7,027 -0.60(-5.88%)
Jul 02, 2021 10.01 10.29 9.810 10.29 5,260 +0.19(+1.88%)
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.