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 UNCHANGED
Streaming Delayed Price Updated: 2:18 PM EDT, Apr 24, 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 (%)
Nov 30, 2023 2.140 2.335 2.110 2.270 3,769 -0.01(-0.44%)
Nov 29, 2023 2.270 2.280 2.270 2.280 1,108 +0.00(+0.00%)
Nov 28, 2023 2.160 2.335 2.160 2.280 1,369 +0.09(+4.11%)
Nov 27, 2023 2.080 2.380 2.080 2.190 5,636 -0.30(-12.15%)
Nov 24, 2023 2.480 2.510 2.480 2.493 4,639 +0.01(+0.52%)
Nov 22, 2023 2.180 2.500 2.170 2.480 8,019 +0.30(+13.76%)
Nov 21, 2023 2.202 2.202 2.038 2.180 10,166 -0.04(-1.80%)
Nov 20, 2023 2.340 2.340 2.220 2.220 3,417 +0.04(+1.83%)
Nov 17, 2023 2.370 2.370 2.150 2.180 8,253 -0.12(-5.22%)
Nov 16, 2023 2.505 2.508 2.300 2.300 5,122 -0.26(-10.16%)
Nov 15, 2023 2.940 2.960 2.510 2.560 17,206 -0.15(-5.71%)
Nov 14, 2023 2.700 2.880 2.600 2.715 35,630 +0.08(+2.96%)
Nov 13, 2023 2.320 2.750 2.308 2.637 48,096 +0.37(+16.16%)
Nov 10, 2023 2.150 2.320 2.150 2.270 13,574 +0.32(+16.41%)
Nov 09, 2023 1.810 2.190 1.800 1.950 22,712 +0.25(+14.71%)
Nov 08, 2023 1.870 1.870 1.700 1.700 1,247 -0.09(-5.03%)
Nov 07, 2023 2.000 2.000 1.790 1.790 5,673 +0.05(+2.59%)
Nov 06, 2023 1.679 1.840 1.679 1.745 10,096 +0.22(+14.79%)
Nov 03, 2023 1.350 1.570 1.340 1.520 5,066 +0.22(+16.92%)
Nov 02, 2023 1.280 1.690 1.280 1.300 7,337 +0.10(+8.33%)
Nov 01, 2023 1.280 1.280 1.200 1.200 13,227 +0.03(+2.56%)
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%)
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.