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

Ucloudlink Group Inc ADR (NQ: UCL )

1.520 UNCHANGED
Streaming Delayed Price Updated: 2:44 PM EDT, May 1, 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 (%)
Dec 29, 2023 1.810 1.850 1.750 1.750 9,708 -0.06(-3.31%)
Dec 28, 2023 1.780 1.810 1.780 1.810 4,790 +0.03(+1.40%)
Dec 27, 2023 1.810 1.830 1.750 1.785 6,520 +0.05(+3.18%)
Dec 26, 2023 1.626 1.860 1.626 1.730 10,110 -0.23(-11.73%)
Dec 22, 2023 1.980 1.980 1.760 1.960 11,181 -0.04(-2.00%)
Dec 21, 2023 2.180 2.180 2.000 2.000 5,751 -0.18(-8.31%)
Dec 20, 2023 2.210 2.210 2.181 2.181 1,331 -0.03(-1.30%)
Dec 19, 2023 2.210 2.210 2.210 2.210 461 -0.12(-5.15%)
Dec 18, 2023 2.370 2.370 2.228 2.330 1,401 -0.04(-1.69%)
Dec 15, 2023 2.390 2.390 2.370 2.370 756 +0.08(+3.49%)
Dec 13, 2023 2.290 106 +0.15(+7.06%)
Dec 12, 2023 2.280 2.357 2.139 2.139 1,198 -0.13(-5.77%)
Dec 11, 2023 2.410 2.417 2.270 2.270 2,666 -0.26(-10.28%)
Dec 08, 2023 2.530 2.530 2.530 2.530 280 +0.00(+0.00%)
Dec 07, 2023 2.560 2.560 2.321 2.530 905 -0.01(-0.28%)
Dec 06, 2023 2.190 2.537 2.130 2.537 5,191 +0.20(+8.42%)
Dec 05, 2023 2.190 2.340 2.190 2.340 689 -0.01(-0.43%)
Dec 04, 2023 2.470 2.470 2.324 2.350 2,521 -0.05(-2.08%)
Dec 01, 2023 2.300 2.400 2.300 2.400 1,140 +0.13(+5.73%)
Nov 30, 2023 2.140 2.335 2.110 2.270 3,769 -0.01(-0.44%)
Nov 29, 2023 2.270 2.280 2.270 2.280 1,108 +0.00(+0.00%)
Nov 28, 2023 2.160 2.335 2.160 2.280 1,369 +0.09(+4.11%)
Nov 27, 2023 2.080 2.380 2.080 2.190 5,636 -0.30(-12.15%)
Nov 24, 2023 2.480 2.510 2.480 2.493 4,639 +0.01(+0.52%)
Nov 22, 2023 2.180 2.500 2.170 2.480 8,019 +0.30(+13.76%)
Nov 21, 2023 2.202 2.202 2.038 2.180 10,166 -0.04(-1.80%)
Nov 20, 2023 2.340 2.340 2.220 2.220 3,417 +0.04(+1.83%)
Nov 17, 2023 2.370 2.370 2.150 2.180 8,253 -0.12(-5.22%)
Nov 16, 2023 2.505 2.508 2.300 2.300 5,122 -0.26(-10.16%)
Nov 15, 2023 2.940 2.960 2.510 2.560 17,206 -0.15(-5.71%)
Nov 14, 2023 2.700 2.880 2.600 2.715 35,630 +0.08(+2.96%)
Nov 13, 2023 2.320 2.750 2.308 2.637 48,096 +0.37(+16.16%)
Nov 10, 2023 2.150 2.320 2.150 2.270 13,574 +0.32(+16.41%)
Nov 09, 2023 1.810 2.190 1.800 1.950 22,712 +0.25(+14.71%)
Nov 08, 2023 1.870 1.870 1.700 1.700 1,247 -0.09(-5.03%)
Nov 07, 2023 2.000 2.000 1.790 1.790 5,673 +0.05(+2.59%)
Nov 06, 2023 1.679 1.840 1.679 1.745 10,096 +0.22(+14.79%)
Nov 03, 2023 1.350 1.570 1.340 1.520 5,066 +0.22(+16.92%)
Nov 02, 2023 1.280 1.690 1.280 1.300 7,337 +0.10(+8.33%)
Nov 01, 2023 1.280 1.280 1.200 1.200 13,227 +0.03(+2.56%)
Oct 31, 2023 1.600 1.600 1.170 1.170 38,898 -0.41(-25.95%)
Oct 30, 2023 1.590 1.590 1.580 1.580 2,154 +0.00(+0.00%)
Oct 27, 2023 1.680 1.680 1.580 1.580 2,755 -0.07(-4.24%)
Oct 26, 2023 1.690 1.750 1.650 1.650 2,151 -0.04(-2.37%)
Oct 25, 2023 1.650 1.690 1.650 1.690 1,193 -0.06(-3.43%)
Oct 24, 2023 1.750 1.883 1.750 1.750 5,372 +0.10(+6.06%)
Oct 23, 2023 1.900 1.900 1.600 1.650 16,648 -0.25(-13.16%)
Oct 20, 2023 1.910 1.944 1.900 1.900 3,830 +0.00(+0.00%)
Oct 19, 2023 1.925 1.925 1.900 1.900 3,682 -0.04(-2.06%)
Oct 18, 2023 2.000 2.000 1.930 1.940 997 -0.10(-4.90%)
Oct 17, 2023 1.930 2.040 1.930 2.040 590 -0.05(-2.39%)
Oct 16, 2023 2.010 2.110 1.900 2.090 12,870 +0.09(+4.50%)
Oct 13, 2023 1.950 2.000 1.950 2.000 2,144 +0.07(+3.63%)
Oct 12, 2023 1.930 1.930 1.930 1.930 593 -0.20(-9.39%)
Oct 10, 2023 2.130 417 +0.22(+11.52%)
Oct 09, 2023 1.850 2.035 1.850 1.910 660 +0.01(+0.53%)
Oct 06, 2023 1.900 1.900 1.900 1.900 631 -0.11(-5.47%)
Oct 05, 2023 2.090 2.090 1.910 2.010 1,481 -0.08(-3.60%)
Oct 04, 2023 1.910 2.085 1.910 2.085 653 +0.20(+10.32%)
Oct 03, 2023 2.050 2.050 1.890 1.890 5,792 -0.25(-11.68%)
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.