Skip to main content

Ucloudlink Group Inc ADR (NQ: UCL )

1.569 -0.031 (-1.93%)
Streaming Delayed Price Updated: 10:40 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 1.950 1.950 1.750 1.760 29,320 -0.13(-6.88%)
Mar 30, 2022 1.800 1.900 1.700 1.890 30,603 +0.11(+5.98%)
Mar 29, 2022 1.860 1.920 1.710 1.783 85,012 -0.13(-6.63%)
Mar 28, 2022 1.900 1.970 1.760 1.910 82,773 -0.05(-2.55%)
Mar 25, 2022 1.970 2.350 1.800 1.960 725,425 -0.01(-0.51%)
Mar 24, 2022 1.600 2.234 1.580 1.970 2,056,529 +0.31(+18.67%)
Mar 23, 2022 1.670 1.770 1.660 1.660 19,294 -0.07(-4.05%)
Mar 22, 2022 1.570 1.821 1.570 1.730 27,464 +0.12(+7.45%)
Mar 21, 2022 1.700 1.703 1.550 1.610 25,706 -0.02(-1.23%)
Mar 18, 2022 1.690 1.690 1.580 1.630 19,424 +0.03(+1.87%)
Mar 17, 2022 1.590 1.660 1.540 1.600 12,610 +0.00(+0.00%)
Mar 16, 2022 1.560 1.654 1.510 1.600 25,756 +0.06(+3.90%)
Mar 15, 2022 1.470 1.540 1.450 1.540 37,013 +0.00(+0.00%)
Mar 14, 2022 1.500 1.590 1.470 1.540 22,109 +0.00(+0.00%)
Mar 11, 2022 1.470 1.700 1.470 1.540 29,527 -0.05(-3.14%)
Mar 10, 2022 1.580 1.664 1.580 1.590 22,348 +0.00(+0.00%)
Mar 09, 2022 1.740 1.740 1.469 1.590 40,753 +0.09(+6.00%)
Mar 08, 2022 1.460 1.540 1.410 1.500 15,928 +0.03(+2.39%)
Mar 07, 2022 1.570 1.680 1.450 1.465 56,134 -0.15(-9.01%)
Mar 04, 2022 1.750 1.750 1.600 1.610 14,111 -0.09(-5.29%)
Mar 03, 2022 1.740 1.740 1.660 1.700 16,239 -0.03(-1.73%)
Mar 02, 2022 1.730 1.750 1.650 1.730 23,185 +0.08(+4.85%)
Mar 01, 2022 1.660 1.751 1.620 1.650 28,530 -0.02(-1.20%)
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%)
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.