Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ucloudlink Group Inc ADR (NQ: UCL )

3.980 UNCHANGED
Streaming Delayed Price Updated: 3:58 PM EDT, Mar 29, 2023 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 (%)
Mar 29, 2023 3.860 4.140 3.760 3.980 54,002 -0.04(-1.00%)
Mar 28, 2023 3.700 4.185 3.700 4.020 46,538 +0.24(+6.35%)
Mar 27, 2023 4.070 4.070 3.760 3.780 61,672 -0.26(-6.44%)
Mar 24, 2023 3.990 4.170 3.910 4.040 35,517 -0.11(-2.65%)
Mar 23, 2023 4.100 4.240 4.010 4.150 92,329 +0.24(+6.14%)
Mar 22, 2023 3.610 3.930 3.445 3.910 25,443 +0.30(+8.31%)
Mar 21, 2023 3.400 3.690 3.400 3.610 70,552 +0.20(+5.87%)
Mar 20, 2023 3.320 3.643 3.310 3.410 125,827 -0.20(-5.54%)
Mar 17, 2023 3.830 3.900 3.501 3.610 69,992 -0.34(-8.61%)
Mar 16, 2023 4.100 4.143 3.870 3.950 111,870 -0.20(-4.82%)
Mar 15, 2023 4.050 4.150 3.990 4.150 122,285 +0.08(+1.97%)
Mar 14, 2023 4.120 4.180 4.060 4.070 42,423 +0.01(+0.25%)
Mar 13, 2023 4.140 4.277 4.000 4.060 68,433 -0.19(-4.47%)
Mar 10, 2023 3.820 4.540 3.820 4.250 64,101 +0.45(+11.84%)
Mar 09, 2023 3.840 3.990 3.770 3.800 16,426 -0.10(-2.56%)
Mar 08, 2023 4.020 4.080 3.900 3.900 74,187 -0.12(-2.99%)
Mar 07, 2023 4.350 4.360 4.000 4.020 61,119 -0.34(-7.80%)
Mar 06, 2023 4.300 4.567 4.300 4.360 53,488 +0.13(+3.07%)
Mar 03, 2023 4.260 4.345 4.210 4.230 17,139 +0.10(+2.42%)
Mar 02, 2023 4.470 4.500 4.000 4.130 28,649 -0.40(-8.83%)
Mar 01, 2023 4.500 4.590 4.440 4.530 14,840 +0.17(+3.90%)
Feb 28, 2023 4.700 4.740 4.280 4.360 62,049 -0.41(-8.60%)
Feb 27, 2023 4.760 4.910 4.600 4.770 6,507 -0.04(-0.83%)
Feb 24, 2023 5.070 5.070 4.800 4.810 2,658 -0.29(-5.69%)
Feb 23, 2023 4.930 5.100 4.790 5.100 46,444 +0.33(+6.92%)
Feb 22, 2023 4.940 5.020 4.660 4.770 42,927 -0.31(-6.10%)
Feb 21, 2023 4.660 5.190 4.660 5.080 24,402 +0.42(+9.01%)
Feb 17, 2023 4.630 4.805 4.630 4.660 37,642 -0.02(-0.43%)
Feb 16, 2023 5.230 5.230 4.565 4.680 72,417 -0.55(-10.52%)
Feb 15, 2023 4.880 5.615 4.820 5.230 105,044 +0.32(+6.52%)
Feb 14, 2023 5.180 5.270 4.900 4.910 59,751 -0.29(-5.58%)
Feb 13, 2023 4.790 5.300 4.790 5.200 67,953 +0.36(+7.44%)
Feb 10, 2023 4.650 4.930 4.510 4.840 63,297 +0.19(+4.09%)
Feb 09, 2023 5.010 5.100 4.600 4.650 78,779 -0.30(-6.06%)
Feb 08, 2023 4.970 5.244 4.850 4.950 73,112 +0.03(+0.51%)
Feb 07, 2023 4.850 5.100 4.810 4.925 30,871 +0.08(+1.55%)
Feb 06, 2023 5.250 5.390 4.740 4.850 91,642 -0.45(-8.49%)
Feb 03, 2023 5.760 6.010 5.280 5.300 118,673 -0.66(-11.07%)
Feb 02, 2023 5.740 6.000 5.550 5.960 70,836 +0.22(+3.83%)
Feb 01, 2023 5.790 6.600 5.393 5.740 106,160 +0.04(+0.70%)
Jan 31, 2023 5.600 5.800 5.475 5.700 29,988 +0.10(+1.79%)
Jan 30, 2023 5.320 5.890 5.260 5.600 66,740 +0.18(+3.32%)
Jan 27, 2023 5.250 5.480 5.060 5.420 36,571 +0.16(+3.04%)
Jan 26, 2023 5.500 5.580 5.020 5.260 57,564 -0.09(-1.68%)
Jan 25, 2023 5.800 6.130 4.750 5.350 200,168 -0.45(-7.76%)
Jan 24, 2023 4.910 5.839 4.853 5.800 107,414 +0.86(+17.41%)
Jan 23, 2023 4.750 5.250 4.540 4.940 116,838 +0.17(+3.56%)
Jan 20, 2023 4.220 4.987 4.220 4.770 133,152 +0.42(+9.66%)
Jan 19, 2023 4.110 4.450 4.020 4.350 118,704 +0.37(+9.30%)
Jan 18, 2023 3.650 4.290 3.650 3.980 119,072 +0.37(+10.25%)
Jan 17, 2023 3.490 3.867 3.480 3.610 50,953 +0.05(+1.40%)
Jan 13, 2023 3.450 3.640 3.395 3.560 10,526 -0.01(-0.28%)
Jan 12, 2023 3.400 3.630 3.400 3.570 24,611 +0.17(+5.00%)
Jan 11, 2023 3.240 3.410 3.240 3.400 4,878 +0.17(+5.26%)
Jan 10, 2023 3.510 3.510 3.220 3.230 42,518 -0.40(-11.02%)
Jan 09, 2023 3.580 3.810 3.580 3.630 22,713 -0.01(-0.27%)
Jan 06, 2023 3.380 3.710 3.380 3.640 14,462 +0.19(+5.51%)
Jan 05, 2023 3.220 3.450 3.157 3.450 87,362 +0.31(+9.87%)
Jan 04, 2023 3.080 3.250 3.070 3.140 19,411 -0.04(-1.41%)
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.