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 -0.040 (-2.84%)
Streaming Delayed Price Updated: 2:43 PM EDT, Apr 26, 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 (%)
Feb 28, 2022 1.650 1.670 1.610 1.670 18,001 +0.02(+1.21%)
Feb 25, 2022 1.670 1.680 1.620 1.650 17,898 +0.04(+2.48%)
Feb 24, 2022 1.700 1.690 1.580 1.610 81,509 -0.04(-2.42%)
Feb 23, 2022 1.680 1.700 1.610 1.650 20,637 -0.05(-2.94%)
Feb 22, 2022 1.700 1.730 1.660 1.700 27,634 -0.01(-0.58%)
Feb 18, 2022 1.710 0 -0.03(-1.72%)
Feb 17, 2022 1.740 1.830 1.670 1.740 60,822 +0.01(+0.44%)
Feb 16, 2022 1.890 1.924 1.650 1.732 68,303 -0.04(-2.12%)
Feb 15, 2022 1.800 1.830 1.711 1.770 56,056 +0.01(+0.57%)
Feb 14, 2022 1.600 1.770 1.603 1.760 95,587 +0.04(+2.33%)
Feb 11, 2022 1.720 1.790 1.620 1.720 147,264 +0.00(+0.00%)
Feb 10, 2022 1.750 1.850 1.700 1.720 318,329 -0.15(-8.02%)
Feb 09, 2022 1.840 1.940 1.730 1.870 933,696 -0.16(-7.88%)
Feb 08, 2022 2.030 2.200 1.620 2.030 10,693,144 +0.56(+38.57%)
Feb 07, 2022 1.580 1.634 1.350 1.465 738,214 -0.08(-5.48%)
Feb 04, 2022 1.670 1.830 1.510 1.550 134,733 -0.19(-10.92%)
Feb 03, 2022 1.760 1.900 1.680 1.740 59,694 -0.07(-3.87%)
Feb 02, 2022 1.760 1.930 1.740 1.810 58,081 -0.03(-1.63%)
Feb 01, 2022 1.910 1.985 1.730 1.840 59,237 +0.01(+0.55%)
Jan 31, 2022 1.680 1.930 1.830 219,442 +0.19(+11.59%)
Jan 28, 2022 1.710 1.840 1.628 1.640 66,352 -0.12(-6.82%)
Jan 27, 2022 1.860 1.910 1.690 1.760 51,403 -0.17(-8.81%)
Jan 26, 2022 1.820 2.090 1.760 1.930 52,965 +0.03(+1.58%)
Jan 25, 2022 1.800 2.030 1.672 1.900 150,541 +0.05(+2.70%)
Jan 24, 2022 1.820 1.950 1.600 1.850 53,423 -0.13(-6.57%)
Jan 21, 2022 2.020 2.190 1.880 1.980 117,570 -0.13(-6.16%)
Jan 20, 2022 1.940 2.161 1.940 2.110 104,437 +0.02(+0.96%)
Jan 19, 2022 2.020 2.280 1.960 2.090 67,684 +0.05(+2.45%)
Jan 18, 2022 2.110 2.225 2.030 2.040 56,767 -0.15(-6.85%)
Jan 14, 2022 2.190 0 +0.08(+3.79%)
Jan 13, 2022 2.340 2.340 2.110 2.110 79,639 -0.19(-8.26%)
Jan 12, 2022 2.320 2.363 2.210 2.300 106,244 +0.10(+4.55%)
Jan 11, 2022 2.250 2.420 2.040 2.200 108,677 +0.10(+4.76%)
Jan 10, 2022 2.250 2.255 1.980 2.100 125,358 -0.15(-6.67%)
Jan 07, 2022 2.660 2.660 2.170 2.250 133,012 -0.16(-6.64%)
Jan 06, 2022 2.710 2.790 2.310 2.410 163,445 -0.43(-15.14%)
Jan 05, 2022 2.990 3.200 2.770 2.840 329,229 -0.26(-8.39%)
Jan 04, 2022 4.080 4.130 2.970 3.100 476,678 -0.70(-18.42%)
Jan 03, 2022 6.590 6.590 3.500 3.800 921,605 -2.79(-42.34%)
Dec 31, 2021 4.890 6.970 4.845 6.590 627,275 +1.49(+29.22%)
Dec 30, 2021 4.480 5.420 4.480 5.100 357,432 +0.70(+15.91%)
Dec 29, 2021 3.840 4.400 3.680 4.400 155,547 +0.59(+15.49%)
Dec 28, 2021 3.630 3.847 3.530 3.810 199,847 +0.30(+8.55%)
Dec 27, 2021 3.150 3.632 3.070 3.510 192,439 +0.21(+6.36%)
Dec 23, 2021 3.350 3.770 3.191 3.300 402,279 +0.27(+8.91%)
Dec 22, 2021 2.820 3.270 2.754 3.030 130,625 +0.22(+7.83%)
Dec 21, 2021 2.890 3.071 2.680 2.810 162,364 +0.14(+5.24%)
Dec 20, 2021 2.410 2.680 2.350 2.670 190,356 +0.20(+8.10%)
Dec 17, 2021 2.480 2.510 2.260 2.470 122,167 -0.01(-0.40%)
Dec 16, 2021 2.270 2.500 2.160 2.480 119,481 +0.19(+8.06%)
Dec 15, 2021 2.390 2.600 2.250 2.295 102,200 -0.20(-7.83%)
Dec 14, 2021 2.500 2.610 2.350 2.490 63,433 -0.12(-4.60%)
Dec 13, 2021 2.700 2.840 2.531 2.610 55,077 -0.06(-2.25%)
Dec 10, 2021 2.620 2.800 2.530 2.670 60,145 -0.03(-1.11%)
Dec 09, 2021 2.580 2.790 2.390 2.700 59,610 +0.10(+3.91%)
Dec 08, 2021 2.300 2.650 2.253 2.599 65,390 +0.24(+10.11%)
Dec 07, 2021 2.260 2.410 1.933 2.360 211,784 +0.05(+2.16%)
Dec 06, 2021 2.470 2.720 2.250 2.310 197,361 -0.49(-17.50%)
Dec 03, 2021 2.550 3.430 2.200 2.800 2,263,047 +0.40(+16.67%)
Dec 02, 2021 2.510 2.630 2.390 2.400 62,309 -0.26(-9.77%)
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.