Skip to main content

uCloudlink Group Inc. - American Depositary Shares (NQ:UCL)

1.200 UNCHANGED
Streaming Delayed Price Updated: 3:44 PM EDT, May 8, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 08, 2025 1.190 1.290 1.155 1.200 48,914 +0.03(+2.57%)
May 07, 2025 1.120 1.179 1.100 1.170 13,730 +0.05(+4.46%)
May 06, 2025 1.110 1.140 1.100 1.120 12,031 +0.01(+0.90%)
May 05, 2025 1.110 1.120 1.100 1.110 21,038 -0.01(-1.10%)
May 02, 2025 1.100 1.140 1.100 1.122 20,199 -0.03(-2.40%)
May 01, 2025 1.109 1.160 1.109 1.150 2,269 +0.04(+3.90%)
Apr 30, 2025 1.117 1.117 1.107 1.107 1,355 -0.10(-8.54%)
Apr 29, 2025 1.160 1.260 1.160 1.210 25,292 -0.04(-3.20%)
Apr 28, 2025 1.050 1.319 1.050 1.250 128,045 +0.18(+16.28%)
Apr 25, 2025 1.020 1.080 1.020 1.075 33,444 +0.05(+4.88%)
Apr 24, 2025 1.050 1.080 1.000 1.025 53,284 +0.02(+2.50%)
Apr 23, 2025 0.9679 1.099 0.9330 1.000 99,773 +0.16(+18.62%)
Apr 22, 2025 0.9500 0.9658 0.8000 0.8430 70,666 -0.11(-11.28%)
Apr 21, 2025 0.9700 0.9900 0.9502 0.9502 17,229 -0.02(-2.04%)
Apr 17, 2025 0.9800 0.9980 0.9700 0.9700 6,916 -0.01(-0.80%)
Apr 16, 2025 0.9800 0.9800 0.9500 0.9778 12,169 -0.00(-0.22%)
Apr 15, 2025 1.030 1.030 0.9800 0.9800 13,415 -0.00(-0.50%)
Apr 14, 2025 1.010 1.050 0.9848 0.9849 6,710 +0.03(+3.46%)
Apr 11, 2025 0.9800 0.9900 0.9501 0.9520 14,798 -0.04(-4.03%)
Apr 10, 2025 1.071 1.071 0.9800 0.9920 18,155 +0.02(+2.27%)
Apr 09, 2025 1.020 1.028 0.9600 0.9700 92,985 -0.05(-4.90%)
Apr 08, 2025 1.005 1.070 1.000 1.020 111,437 +0.02(+2.00%)
Apr 07, 2025 0.9491 1.040 0.9491 1.000 45,294 -0.07(-6.54%)
Apr 04, 2025 1.200 1.200 1.060 1.070 87,210 -0.12(-10.08%)
Apr 03, 2025 1.240 1.240 1.190 1.190 19,523 -0.05(-4.03%)
Apr 02, 2025 1.260 1.260 1.235 1.240 14,788 -0.01(-0.80%)
Apr 01, 2025 1.240 1.250 1.230 1.250 6,966 +0.01(+1.21%)
Mar 31, 2025 1.280 1.290 1.230 1.235 31,527 -0.01(-1.20%)
Mar 28, 2025 1.260 1.260 1.250 1.250 2,102 +0.01(+0.81%)
Mar 27, 2025 1.240 1.260 1.230 1.240 12,432 +0.01(+0.80%)
Mar 26, 2025 1.380 1.390 1.230 1.230 49,150 -0.10(-7.51%)
Mar 25, 2025 1.300 1.350 1.280 1.330 64,196 +0.05(+3.91%)
Mar 24, 2025 1.270 1.280 1.250 1.280 19,882 +0.00(+0.00%)
Mar 21, 2025 1.250 1.280 1.250 1.280 24,438 +0.03(+2.40%)
Mar 20, 2025 1.270 1.270 1.202 1.250 25,355 +0.00(+0.00%)
Mar 19, 2025 1.270 1.270 1.240 1.250 9,408 +0.01(+0.81%)
Mar 18, 2025 1.220 1.279 1.220 1.240 18,189 -0.02(-1.59%)
Mar 17, 2025 1.230 1.270 1.200 1.260 24,228 +0.01(+0.80%)
Mar 14, 2025 1.240 1.260 1.190 1.250 36,088 +0.02(+1.63%)
Mar 13, 2025 1.210 1.270 1.200 1.230 63,217 -0.06(-4.65%)
Mar 12, 2025 1.300 1.300 1.260 1.290 35,229 +0.08(+6.61%)
Mar 11, 2025 1.240 1.240 1.200 1.210 72,466 +0.02(+1.68%)
Mar 10, 2025 1.260 1.310 1.190 1.190 101,183 -0.08(-6.30%)
Mar 07, 2025 1.480 1.480 1.270 1.270 144,708 -0.09(-6.62%)
Mar 06, 2025 1.500 1.500 1.350 1.360 49,777 -0.07(-4.90%)
Mar 05, 2025 1.350 1.492 1.340 1.430 82,654 +0.11(+8.33%)
Mar 04, 2025 1.360 1.375 1.290 1.320 83,382 -0.03(-2.58%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.