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 +0.040 (+2.92%)
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 (%)
Oct 31, 2023 1.600 1.600 1.170 1.170 38,898 -0.41(-25.95%)
Oct 30, 2023 1.590 1.590 1.580 1.580 2,154 +0.00(+0.00%)
Oct 27, 2023 1.680 1.680 1.580 1.580 2,755 -0.07(-4.24%)
Oct 26, 2023 1.690 1.750 1.650 1.650 2,151 -0.04(-2.37%)
Oct 25, 2023 1.650 1.690 1.650 1.690 1,193 -0.06(-3.43%)
Oct 24, 2023 1.750 1.883 1.750 1.750 5,372 +0.10(+6.06%)
Oct 23, 2023 1.900 1.900 1.600 1.650 16,648 -0.25(-13.16%)
Oct 20, 2023 1.910 1.944 1.900 1.900 3,830 +0.00(+0.00%)
Oct 19, 2023 1.925 1.925 1.900 1.900 3,682 -0.04(-2.06%)
Oct 18, 2023 2.000 2.000 1.930 1.940 997 -0.10(-4.90%)
Oct 17, 2023 1.930 2.040 1.930 2.040 590 -0.05(-2.39%)
Oct 16, 2023 2.010 2.110 1.900 2.090 12,870 +0.09(+4.50%)
Oct 13, 2023 1.950 2.000 1.950 2.000 2,144 +0.07(+3.63%)
Oct 12, 2023 1.930 1.930 1.930 1.930 593 -0.20(-9.39%)
Oct 10, 2023 2.130 417 +0.22(+11.52%)
Oct 09, 2023 1.850 2.035 1.850 1.910 660 +0.01(+0.53%)
Oct 06, 2023 1.900 1.900 1.900 1.900 631 -0.11(-5.47%)
Oct 05, 2023 2.090 2.090 1.910 2.010 1,481 -0.08(-3.60%)
Oct 04, 2023 1.910 2.085 1.910 2.085 653 +0.20(+10.32%)
Oct 03, 2023 2.050 2.050 1.890 1.890 5,792 -0.25(-11.68%)
Oct 02, 2023 2.070 2.140 2.050 2.140 835 +0.02(+0.94%)
Sep 29, 2023 2.110 2.200 2.110 2.120 1,292 +0.02(+0.95%)
Sep 28, 2023 2.100 2.110 2.100 2.100 711 -0.03(-1.41%)
Sep 27, 2023 2.110 2.130 2.100 2.130 2,096 -0.15(-6.58%)
Sep 26, 2023 2.240 2.280 2.120 2.280 1,276 +0.08(+3.64%)
Sep 25, 2023 2.270 2.290 2.200 2.200 1,686 -0.07(-3.08%)
Sep 22, 2023 2.100 2.270 2.100 2.270 1,056 +0.12(+5.58%)
Sep 21, 2023 2.340 2.349 2.140 2.150 1,309 +0.01(+0.47%)
Sep 20, 2023 2.140 2.140 2.140 2.140 469 -0.03(-1.38%)
Sep 19, 2023 2.250 2.250 2.160 2.170 9,127 +0.02(+0.93%)
Sep 18, 2023 2.150 2.150 2.150 2.150 1,200 -0.02(-0.92%)
Sep 15, 2023 2.170 2.170 2.170 2.170 373 +0.01(+0.46%)
Sep 14, 2023 2.160 2.160 2.160 2.160 364 -0.06(-2.92%)
Sep 13, 2023 2.220 2.300 2.130 2.225 3,371 -0.02(-1.11%)
Sep 12, 2023 2.300 2.300 2.250 2.250 6,329 -0.01(-0.44%)
Sep 11, 2023 2.260 2.260 2.260 2.260 975 +0.11(+5.12%)
Sep 08, 2023 2.290 2.500 2.074 2.150 3,986 -0.26(-10.79%)
Sep 07, 2023 2.380 2.415 2.315 2.410 1,475 -0.05(-2.03%)
Sep 06, 2023 2.400 2.540 2.400 2.460 3,562 +0.03(+1.23%)
Sep 05, 2023 2.390 2.566 2.390 2.430 9,612 +0.14(+6.11%)
Sep 01, 2023 2.290 2.300 2.290 2.290 1,931 +0.00(+0.00%)
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 3.246 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%)
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.