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 (%)
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%)
Dec 01, 2021 2.590 2.790 2.570 2.660 49,314 +0.00(+0.00%)
Nov 30, 2021 2.400 2.690 2.400 2.660 58,500 +0.18(+7.26%)
Nov 29, 2021 2.730 2.900 2.480 2.480 65,981 -0.33(-11.74%)
Nov 26, 2021 2.640 2.640 2.600 2.810 58,754 -0.08(-2.77%)
Nov 24, 2021 2.820 2.980 2.650 2.890 74,548 +0.06(+2.12%)
Nov 23, 2021 2.680 2.905 2.590 2.830 56,505 +0.15(+5.60%)
Nov 22, 2021 2.740 2.750 2.590 2.680 33,292 -0.07(-2.55%)
Nov 19, 2021 2.700 2.760 2.580 2.750 43,756 +0.24(+9.56%)
Nov 18, 2021 2.800 2.610 2.510 2.510 68,524 -0.29(-10.36%)
Nov 17, 2021 2.750 2.910 2.700 2.800 51,774 -0.12(-4.11%)
Nov 16, 2021 2.870 2.990 2.790 2.920 46,080 -0.05(-1.68%)
Nov 15, 2021 2.750 2.990 2.750 2.970 55,398 +0.13(+4.58%)
Nov 12, 2021 2.760 2.995 2.760 2.840 35,350 +0.05(+1.79%)
Nov 11, 2021 3.000 3.000 2.725 2.790 19,816 -0.09(-3.12%)
Nov 10, 2021 2.980 2.880 44,587 -0.03(-1.03%)
Nov 09, 2021 2.970 3.122 2.860 2.910 16,839 -0.07(-2.35%)
Nov 08, 2021 2.880 2.980 2.750 2.980 41,007 +0.21(+7.58%)
Nov 05, 2021 2.900 2.900 2.770 2.770 39,499 -0.19(-6.42%)
Nov 04, 2021 3.080 3.080 2.900 2.960 11,214 -0.09(-2.95%)
Nov 03, 2021 3.090 3.121 2.890 3.050 41,517 +0.05(+1.67%)
Nov 02, 2021 3.150 3.350 2.930 3.000 28,097 -0.17(-5.36%)
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.