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 (%)
Mar 31, 2021 11.00 11.00 10.30 10.55 19,733 -0.99(-8.58%)
Mar 30, 2021 12.16 12.16 11.43 11.54 3,537 -0.64(-5.25%)
Mar 29, 2021 12.54 12.99 11.74 12.18 13,642 +0.08(+0.66%)
Mar 26, 2021 11.00 12.45 10.70 12.10 31,500 +1.21(+11.11%)
Mar 25, 2021 10.20 11.00 10.20 10.89 28,389 +0.83(+8.25%)
Mar 24, 2021 9.900 10.50 9.800 10.06 40,778 +0.03(+0.25%)
Mar 23, 2021 10.15 10.30 9.600 10.04 38,397 -0.07(-0.74%)
Mar 22, 2021 10.60 10.60 10.08 10.11 3,236 -0.49(-4.62%)
Mar 19, 2021 10.66 10.66 10.49 10.60 1,200 +0.11(+1.05%)
Mar 18, 2021 11.08 11.08 10.30 10.49 9,466 +0.12(+1.16%)
Mar 17, 2021 10.68 10.68 10.37 10.37 2,627 -0.31(-2.93%)
Mar 16, 2021 10.66 10.68 10.66 10.68 658 +0.03(+0.31%)
Mar 15, 2021 11.09 11.09 10.60 10.65 4,125 +0.25(+2.40%)
Mar 12, 2021 10.36 10.66 10.36 10.40 1,200 -0.40(-3.70%)
Mar 11, 2021 11.05 11.06 10.31 10.80 12,629 -0.37(-3.31%)
Mar 10, 2021 11.15 11.35 11.09 11.17 3,399 +0.42(+3.91%)
Mar 09, 2021 10.71 10.75 10.71 10.75 780 +0.35(+3.37%)
Mar 08, 2021 10.50 10.52 10.40 10.40 3,708 +0.00(+0.00%)
Mar 05, 2021 10.90 10.95 10.40 10.40 3,500 -0.55(-5.00%)
Mar 04, 2021 11.19 11.35 10.75 10.95 3,957 -0.23(-2.08%)
Mar 03, 2021 10.90 11.62 10.89 11.18 2,643 -0.18(-1.58%)
Mar 02, 2021 12.28 12.28 11.05 11.36 4,103 +0.33(+2.99%)
Mar 01, 2021 12.04 12.04 11.03 11.03 2,071 -0.77(-6.53%)
Feb 26, 2021 12.00 12.15 11.53 11.80 1,500 -0.39(-3.20%)
Feb 25, 2021 12.95 12.95 12.00 12.19 4,600 +0.18(+1.50%)
Feb 24, 2021 12.42 12.42 11.67 12.01 10,585 -0.03(-0.21%)
Feb 23, 2021 12.89 12.99 11.51 12.04 11,875 -0.96(-7.35%)
Feb 22, 2021 13.51 13.95 12.81 12.99 7,100 -0.56(-4.13%)
Feb 19, 2021 13.65 13.65 13.00 13.55 7,000 +0.33(+2.50%)
Feb 18, 2021 13.75 13.85 13.08 13.22 7,101 -0.63(-4.55%)
Feb 17, 2021 13.72 14.00 13.00 13.85 21,047 +0.85(+6.54%)
Feb 16, 2021 13.35 14.20 12.69 13.00 59,125 +0.25(+1.96%)
Feb 12, 2021 11.85 13.84 10.92 12.75 126,100 +0.73(+6.07%)
Feb 11, 2021 11.23 12.02 11.23 12.02 24,265 +0.84(+7.51%)
Feb 10, 2021 11.29 11.29 10.63 11.18 9,438 +0.29(+2.66%)
Feb 09, 2021 11.09 11.34 10.37 10.89 20,372 -0.08(-0.73%)
Feb 08, 2021 10.68 11.43 10.58 10.97 17,008 +0.37(+3.49%)
Feb 05, 2021 10.75 10.75 10.55 10.60 34,800 -0.03(-0.28%)
Feb 04, 2021 10.32 10.70 10.25 10.63 21,614 +0.23(+2.21%)
Feb 03, 2021 10.39 10.50 10.34 10.40 31,618 +0.18(+1.76%)
Feb 02, 2021 10.32 10.68 10.22 10.22 32,971 -0.08(-0.78%)
Feb 01, 2021 10.62 10.66 10.19 10.30 30,742 -0.21(-2.00%)
Jan 29, 2021 10.65 10.77 10.50 10.51 29,000 -0.10(-0.94%)
Jan 28, 2021 10.85 11.15 10.56 10.61 29,873 -0.19(-1.76%)
Jan 27, 2021 10.64 10.95 10.55 10.80 38,200 +0.18(+1.69%)
Jan 26, 2021 10.28 11.29 10.28 10.62 36,234 +0.24(+2.31%)
Jan 25, 2021 10.15 10.38 10.15 10.38 33,885 +0.00(+0.00%)
Jan 22, 2021 10.13 10.40 10.13 10.38 35,800 +0.25(+2.47%)
Jan 21, 2021 10.30 10.34 10.13 10.13 31,669 +0.02(+0.20%)
Jan 20, 2021 10.19 10.40 10.11 10.11 31,734 -0.05(-0.49%)
Jan 19, 2021 10.12 10.30 10.10 10.16 23,450 -0.14(-1.36%)
Jan 15, 2021 10.50 10.55 10.26 10.30 37,200 -0.11(-1.01%)
Jan 14, 2021 10.20 10.70 10.20 10.40 41,611 +0.15(+1.51%)
Jan 13, 2021 10.25 10.57 10.25 10.25 34,737 -0.15(-1.44%)
Jan 12, 2021 10.64 10.70 10.40 10.40 34,420 -0.13(-1.23%)
Jan 11, 2021 10.49 10.75 10.28 10.53 40,967 -0.26(-2.41%)
Jan 08, 2021 10.61 11.19 10.28 10.79 39,900 +0.51(+4.96%)
Jan 07, 2021 10.59 11.04 10.28 10.28 49,145 -0.41(-3.84%)
Jan 06, 2021 10.81 10.94 10.58 10.69 46,788 -0.18(-1.66%)
Jan 05, 2021 11.16 11.16 10.62 10.87 40,484 -0.13(-1.18%)
Jan 04, 2021 10.69 11.42 10.68 11.00 40,204 +0.46(+4.36%)
Dec 31, 2020 10.54 10.54 10.54 43,898 +0.18(+1.74%)
Dec 30, 2020 10.17 10.60 10.12 10.36 43,898 -0.11(-1.05%)
Dec 29, 2020 10.70 10.70 10.27 10.47 42,211 -0.05(-0.48%)
Dec 28, 2020 10.55 10.71 10.02 10.52 35,373 +0.14(+1.35%)
Dec 24, 2020 10.40 10.50 9.650 10.38 17,500 +0.77(+8.01%)
Dec 23, 2020 12.20 12.20 9.610 9.610 43,605 -2.20(-18.63%)
Dec 22, 2020 12.20 12.21 11.81 11.81 51,339 -0.39(-3.20%)
Dec 21, 2020 12.46 12.56 11.91 12.20 42,209 +0.00(+0.00%)
Dec 18, 2020 12.35 12.36 11.91 12.20 34,800 -0.25(-2.01%)
Dec 17, 2020 11.97 13.00 11.68 12.45 42,284 +0.49(+4.10%)
Dec 16, 2020 12.65 12.65 11.43 11.96 34,268 -0.69(-5.45%)
Dec 15, 2020 12.61 12.65 12.20 12.65 35,565 -0.01(-0.05%)
Dec 14, 2020 12.99 13.07 12.51 12.66 37,602 -0.33(-2.57%)
Dec 11, 2020 12.70 12.99 12.50 12.99 34,600 +0.36(+2.85%)
Dec 10, 2020 12.13 12.91 12.11 12.63 41,394 +0.59(+4.90%)
Dec 09, 2020 12.28 12.45 12.01 12.04 50,240 -0.06(-0.50%)
Dec 08, 2020 12.25 12.28 12.00 12.10 35,478 -0.64(-5.02%)
Dec 07, 2020 11.98 12.81 11.58 12.74 38,350 +1.23(+10.69%)
Dec 04, 2020 11.31 11.69 11.28 11.51 45,000 +0.30(+2.68%)
Dec 03, 2020 11.24 13.50 11.21 11.21 37,372 -0.02(-0.18%)
Dec 02, 2020 12.00 12.00 11.02 11.23 39,605 -0.85(-7.04%)
Dec 01, 2020 13.06 13.06 11.62 12.08 44,468 -0.92(-7.08%)
Nov 30, 2020 9.260 13.05 9.260 13.00 65,731 +3.69(+39.63%)
Nov 27, 2020 9.260 9.560 9.250 9.310 35,400 -0.10(-1.06%)
Nov 25, 2020 9.730 9.990 9.130 9.410 52,400 -0.41(-4.18%)
Nov 24, 2020 10.42 10.44 9.380 9.820 35,247 +0.02(+0.20%)
Nov 23, 2020 9.405 10.00 9.405 9.800 1,335 +0.80(+8.89%)
Nov 20, 2020 9.000 9.000 9.000 382 +0.00(+0.00%)
Nov 19, 2020 9.144 9.144 9.000 9.000 1,189 -0.25(-2.70%)
Nov 18, 2020 9.250 9.250 9.250 419 +0.00(+0.00%)
Nov 17, 2020 8.770 9.250 8.770 9.250 771 +0.23(+2.55%)
Nov 16, 2020 9.345 9.345 9.020 9.020 727 -0.66(-6.77%)
Nov 13, 2020 10.21 10.24 9.417 9.675 2,200 +0.38(+4.03%)
Nov 12, 2020 9.060 9.300 9.060 9.300 1,041 -0.43(-4.42%)
Nov 11, 2020 9.730 9.730 9.730 9.730 323 -0.15(-1.52%)
Nov 10, 2020 9.880 9.880 9.880 258 +0.00(+0.00%)
Nov 09, 2020 9.900 9.900 9.880 9.880 732 +0.00(+0.00%)
Nov 06, 2020 9.000 9.880 8.560 9.880 3,400 +0.69(+7.51%)
Nov 05, 2020 9.190 9.190 9.190 9.190 539 -0.81(-8.10%)
Nov 04, 2020 10.00 10.00 10.00 10.00 480 +0.00(+0.00%)
Nov 03, 2020 10.00 10.00 10.00 10.00 490 -0.70(-6.54%)
Nov 02, 2020 10.70 10.70 10.70 232 +0.00(+0.00%)
Oct 30, 2020 10.70 10.70 10.70 199 +0.00(+0.00%)
Oct 29, 2020 11.00 11.00 10.40 10.70 1,241 -0.98(-8.39%)
Oct 28, 2020 11.68 11.68 11.68 11.68 570 -0.32(-2.67%)
Oct 27, 2020 12.00 12.00 12.00 12.00 653 -0.11(-0.91%)
Oct 26, 2020 12.40 12.40 12.11 12.11 880 -0.35(-2.85%)
Oct 23, 2020 12.20 12.46 12.20 12.46 300 +0.36(+2.93%)
Oct 22, 2020 12.15 12.15 12.11 12.11 986 -0.54(-4.27%)
Oct 21, 2020 12.65 12.65 12.65 12.65 351 +0.01(+0.08%)
Oct 20, 2020 12.64 12.64 12.64 13 +0.00(+0.00%)
Oct 19, 2020 12.28 12.64 12.28 12.64 293 +0.27(+2.18%)
Oct 16, 2020 12.37 12.37 12.37 12.37 200 +0.04(+0.32%)
Oct 15, 2020 12.23 12.33 12.23 12.33 427 -0.56(-4.34%)
Oct 14, 2020 12.88 12.90 12.88 12.89 963 -0.10(-0.77%)
Oct 13, 2020 12.99 12.99 12.99 69 +0.00(+0.00%)
Oct 12, 2020 12.05 13.00 12.05 12.99 768 +0.49(+3.92%)
Oct 09, 2020 12.79 12.83 12.50 12.50 2,200 -0.29(-2.27%)
Oct 08, 2020 12.79 12.79 12.79 12.79 715 +0.04(+0.35%)
Oct 07, 2020 12.30 12.79 12.30 12.74 1,217 -0.24(-1.81%)
Oct 06, 2020 12.98 12.98 12.98 202 +0.00(+0.00%)
Oct 05, 2020 12.95 12.98 12.95 12.98 681 +0.59(+4.74%)
Oct 02, 2020 12.39 12.39 12.39 366 +0.00(+0.00%)
Oct 01, 2020 12.39 12.39 12.39 211 +0.00(+0.00%)
Sep 30, 2020 13.07 13.07 12.39 12.39 2,529 -0.68(-5.23%)
Sep 29, 2020 13.49 13.49 13.08 13.08 1,165 +0.08(+0.59%)
Sep 28, 2020 13.00 13.00 13.00 13.00 768 -0.18(-1.33%)
Sep 25, 2020 13.18 13.18 13.18 13.18 400 -0.12(-0.94%)
Sep 24, 2020 13.30 13.30 13.30 13.30 2,339 +0.23(+1.72%)
Sep 23, 2020 13.07 13.07 13.07 13.07 403 +0.32(+2.55%)
Sep 22, 2020 13.39 13.39 12.62 12.75 3,209 -0.35(-2.67%)
Sep 21, 2020 13.10 13.10 13.10 13.10 467 -0.08(-0.61%)
Sep 18, 2020 13.59 13.59 13.18 13.18 1,600 +0.47(+3.70%)
Sep 17, 2020 12.71 12.71 12.71 79 +0.00(+0.00%)
Sep 16, 2020 13.10 13.10 12.70 12.71 1,674 -0.35(-2.68%)
Sep 15, 2020 13.06 13.06 13.06 13.06 976 -0.22(-1.66%)
Sep 14, 2020 13.63 13.87 13.02 13.28 2,620 -0.05(-0.38%)
Sep 11, 2020 13.52 13.75 13.03 13.33 1,100 -0.25(-1.86%)
Sep 10, 2020 13.00 13.58 13.00 13.58 632 +0.52(+3.97%)
Sep 09, 2020 13.50 13.50 13.00 13.06 1,236 +0.00(+0.03%)
Sep 08, 2020 13.19 13.19 13.00 13.06 699 -0.24(-1.80%)
Sep 04, 2020 13.47 13.49 13.19 13.30 1,000 -0.70(-5.00%)
Sep 03, 2020 14.00 14.00 14.00 14.00 555 +0.01(+0.07%)
Sep 02, 2020 14.00 14.03 13.80 13.99 3,141 +0.00(+0.01%)
Sep 01, 2020 13.99 13.99 13.99 13.99 352 -0.51(-3.53%)
Aug 31, 2020 14.70 14.70 14.38 14.50 1,899 +0.78(+5.69%)
Aug 28, 2020 13.53 13.72 13.53 13.72 1,900 +0.18(+1.33%)
Aug 27, 2020 13.79 13.79 13.54 13.54 1,247 -0.08(-0.59%)
Aug 26, 2020 13.91 13.91 13.32 13.62 4,120 -0.36(-2.57%)
Aug 25, 2020 13.73 14.41 13.31 13.98 1,454 -0.24(-1.69%)
Aug 24, 2020 14.60 14.60 14.00 14.22 1,863 -0.34(-2.34%)
Aug 21, 2020 13.46 14.56 13.46 14.56 1,700 +0.71(+5.13%)
Aug 20, 2020 14.40 14.62 13.85 13.85 5,361 -0.52(-3.63%)
Aug 19, 2020 14.90 14.90 13.91 14.37 3,882 +0.68(+4.94%)
Aug 18, 2020 13.75 14.65 13.00 13.69 7,123 -0.31(-2.18%)
Aug 17, 2020 14.76 15.75 14.00 14.00 9,499 -0.12(-0.82%)
Aug 14, 2020 13.87 14.46 13.40 14.12 4,400 +0.77(+5.74%)
Aug 13, 2020 14.50 14.50 13.35 13.35 12,017 -1.14(-7.87%)
Aug 12, 2020 13.00 16.00 12.27 14.49 75,744 +1.69(+13.20%)
Aug 11, 2020 13.08 13.08 12.80 12.80 1,243 -0.15(-1.16%)
Aug 10, 2020 13.33 13.33 12.51 12.95 3,968 -0.16(-1.22%)
Aug 07, 2020 13.66 13.67 13.10 13.11 2,600 -0.87(-6.22%)
Aug 06, 2020 13.67 13.98 13.10 13.98 3,220 +0.33(+2.42%)
Aug 05, 2020 13.84 13.84 13.65 13.65 880 -0.32(-2.29%)
Aug 04, 2020 13.21 13.97 13.21 13.97 2,228 +0.63(+4.70%)
Aug 03, 2020 13.58 13.80 13.00 13.34 2,820 -0.24(-1.74%)
Jul 31, 2020 12.60 14.26 12.60 13.58 7,200 +0.98(+7.78%)
Jul 30, 2020 12.15 12.94 12.15 12.60 6,423 +0.45(+3.70%)
Jul 29, 2020 12.20 12.30 12.00 12.15 2,901 -0.35(-2.80%)
Jul 28, 2020 13.12 13.22 12.01 12.50 2,170 -0.75(-5.66%)
Jul 27, 2020 13.38 13.50 12.89 13.25 3,014 +0.25(+1.92%)
Jul 24, 2020 12.28 13.00 12.14 13.00 5,900 +0.44(+3.50%)
Jul 23, 2020 12.77 12.89 12.31 12.56 2,909 -0.63(-4.78%)
Jul 22, 2020 13.80 13.80 12.29 13.19 11,322 -0.56(-4.09%)
Jul 21, 2020 13.75 13.75 13.75 13.75 958 -0.08(-0.56%)
Jul 20, 2020 14.09 14.09 13.60 13.83 2,168 -0.10(-0.72%)
Jul 17, 2020 13.61 14.00 13.61 13.93 3,700 +0.04(+0.29%)
Jul 16, 2020 14.09 14.09 13.61 13.89 2,745 -0.27(-1.91%)
Jul 15, 2020 14.36 14.36 14.02 14.16 6,100 -0.39(-2.68%)
Jul 14, 2020 14.61 14.61 14.00 14.55 7,627 +0.10(+0.73%)
Jul 13, 2020 14.40 14.80 14.24 14.45 10,084 +0.56(+4.00%)
Jul 10, 2020 13.80 14.50 13.45 13.89 10,300 +0.29(+2.13%)
Jul 09, 2020 13.88 13.88 13.26 13.60 7,595 -0.28(-2.02%)
Jul 08, 2020 13.78 14.00 13.55 13.88 12,960 +0.11(+0.80%)
Jul 07, 2020 15.51 15.71 13.71 13.77 26,050 -1.74(-11.22%)
Jul 06, 2020 15.99 16.00 15.51 15.51 11,252 -0.28(-1.78%)
Jul 02, 2020 16.15 16.25 15.60 15.79 16,800 -0.46(-2.82%)
Jul 01, 2020 16.30 16.58 16.11 16.25 18,233 -0.23(-1.37%)
Jun 30, 2020 16.50 16.67 16.20 16.48 10,544 -0.21(-1.24%)
Jun 29, 2020 16.33 16.70 16.00 16.68 13,996 +0.25(+1.54%)
Jun 26, 2020 16.52 16.73 16.43 16.43 7,500 -0.32(-1.91%)
Jun 25, 2020 16.50 16.78 16.39 16.75 6,160 +0.18(+1.10%)
Jun 24, 2020 17.44 17.44 16.33 16.57 17,861 -0.27(-1.62%)
Jun 23, 2020 16.78 17.00 16.40 16.84 14,857 +0.10(+0.60%)
Jun 22, 2020 17.45 17.45 16.60 16.74 6,333 +0.34(+2.07%)
Jun 19, 2020 16.62 16.98 16.40 16.40 23,600 +0.07(+0.43%)
Jun 18, 2020 17.80 18.15 16.00 16.33 61,656 -1.57(-8.77%)
Jun 17, 2020 18.32 18.32 17.41 17.90 14,806 -0.09(-0.50%)
Jun 16, 2020 17.66 18.00 16.56 17.99 66,549 +0.85(+4.96%)
Jun 15, 2020 16.00 17.77 15.55 17.14 63,582 +0.61(+3.69%)
Jun 12, 2020 17.90 17.90 16.23 16.53 80,000 -0.64(-3.73%)
Jun 11, 2020 16.21 18.23 16.01 17.17 263,443 -0.07(-0.41%)
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.