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 (%)
Sep 30, 2022 0.5603 0.5898 0.5300 0.5640 266,153 +0.02(+3.54%)
Sep 29, 2022 0.5634 0.5640 0.5300 0.5447 361,902 -0.01(-2.37%)
Sep 28, 2022 0.6020 0.6100 0.5300 0.5579 354,575 -0.05(-7.98%)
Sep 27, 2022 0.5530 0.6090 0.5314 0.6063 618,400 +0.07(+13.33%)
Sep 26, 2022 0.5972 0.6073 0.5200 0.5350 417,883 -0.07(-11.19%)
Sep 23, 2022 0.5788 0.6190 0.5600 0.6024 36,408 +0.02(+3.86%)
Sep 22, 2022 0.5951 0.5952 0.5500 0.5800 28,681 +0.01(+1.01%)
Sep 21, 2022 0.5600 0.5900 0.5403 0.5742 347,907 -0.01(-2.21%)
Sep 20, 2022 0.5800 0.6380 0.5400 0.5872 1,446,926 -0.01(-2.07%)
Sep 19, 2022 0.5800 0.6172 0.5800 0.5996 60,178 +0.05(+9.02%)
Sep 16, 2022 0.5508 0.5508 0.5210 0.5500 964,329 +0.02(+3.66%)
Sep 15, 2022 0.5700 0.5745 0.5300 0.5306 419,771 -0.04(-6.90%)
Sep 14, 2022 0.6380 0.6380 0.5400 0.5699 469,497 -0.05(-8.52%)
Sep 13, 2022 0.6380 0.6380 0.5826 0.6230 9,473 -0.01(-0.84%)
Sep 12, 2022 0.5899 0.6310 0.5500 0.6283 78,784 +0.04(+6.51%)
Sep 09, 2022 0.5690 0.5990 0.5652 0.5899 32,462 +0.05(+9.24%)
Sep 08, 2022 0.5400 0.5800 0.5201 0.5400 249,481 +0.00(+0.37%)
Sep 07, 2022 0.5773 0.5920 0.5300 0.5380 225,078 -0.05(-9.11%)
Sep 06, 2022 0.5767 0.5990 0.5303 0.5919 36,847 +0.04(+7.76%)
Sep 02, 2022 0.5253 0.6000 0.5253 0.5493 154,496 +0.01(+1.72%)
Sep 01, 2022 0.5900 0.6200 0.5300 0.5400 228,080 -0.04(-6.90%)
Aug 31, 2022 0.6059 0.6096 0.5600 0.5800 201,810 -0.02(-3.81%)
Aug 30, 2022 0.6199 0.6199 0.5500 0.6030 25,193 +0.02(+3.41%)
Aug 29, 2022 0.6380 0.6380 0.5400 0.5831 231,171 -0.02(-3.97%)
Aug 26, 2022 0.6510 0.6800 0.5803 0.6072 291,362 -0.04(-6.19%)
Aug 25, 2022 0.6000 0.6925 0.5602 0.6473 154,767 +0.03(+4.40%)
Aug 24, 2022 0.6100 0.6200 0.5400 0.6200 332,049 +0.00(+0.00%)
Aug 23, 2022 0.6700 0.6674 0.5900 0.6200 404,332 +0.00(+0.00%)
Aug 22, 2022 0.6800 0.6800 0.6051 0.6200 136,813 -0.07(-10.27%)
Aug 19, 2022 0.7300 0.7350 0.6400 0.6910 89,064 -0.02(-2.37%)
Aug 18, 2022 0.7104 0.7500 0.6670 0.7078 17,710 -0.03(-3.58%)
Aug 17, 2022 0.7300 0.7680 0.6500 0.7341 49,430 +0.04(+6.39%)
Aug 16, 2022 0.7500 0.8000 0.6600 0.6900 162,175 -0.05(-7.07%)
Aug 15, 2022 0.8199 0.8427 0.7300 0.7425 82,614 -0.08(-9.45%)
Aug 12, 2022 0.8500 0.8500 0.7700 0.8200 24,539 +0.06(+8.42%)
Aug 11, 2022 0.8100 0.8600 0.7411 0.7563 60,682 -0.05(-6.63%)
Aug 10, 2022 0.8601 0.9479 0.7900 0.8100 96,142 +0.00(+0.02%)
Aug 09, 2022 0.9473 0.9500 0.7800 0.8098 148,806 -0.11(-12.25%)
Aug 08, 2022 0.9500 0.9600 0.8400 0.9229 102,155 +0.04(+4.70%)
Aug 05, 2022 0.8100 0.9000 0.8000 0.8815 186,445 +0.01(+1.56%)
Aug 04, 2022 0.8579 0.9100 0.7879 0.8680 155,880 -0.03(-3.58%)
Aug 03, 2022 0.9223 0.9223 0.8500 0.9002 133,536 -0.02(-2.15%)
Aug 02, 2022 0.9600 0.9599 0.8811 0.9200 160,129 -0.03(-3.16%)
Aug 01, 2022 0.9600 0.9600 0.9090 0.9500 20,045 +0.00(+0.03%)
Jul 29, 2022 0.9148 0.9600 0.8800 0.9497 36,440 +0.06(+6.85%)
Jul 28, 2022 1.042 1.130 0.8700 0.8888 129,269 -0.12(-12.00%)
Jul 27, 2022 1.030 1.140 0.9600 1.010 68,294 -0.01(-0.98%)
Jul 26, 2022 1.100 1.160 0.9900 1.020 108,854 -0.01(-0.97%)
Jul 25, 2022 1.072 1.080 0.9900 1.030 203,619 -0.04(-4.13%)
Jul 22, 2022 1.160 1.210 1.040 1.074 43,752 -0.08(-6.57%)
Jul 21, 2022 1.230 1.230 1.040 1.150 43,646 -0.03(-2.54%)
Jul 20, 2022 1.180 1.230 1.070 1.180 34,108 -0.01(-0.84%)
Jul 19, 2022 1.280 1.280 1.075 1.190 72,724 -0.01(-1.08%)
Jul 18, 2022 1.150 1.258 1.150 1.203 21,801 +0.08(+7.41%)
Jul 15, 2022 1.190 1.197 1.120 1.120 20,992 -0.06(-5.08%)
Jul 14, 2022 1.270 1.280 1.110 1.180 40,786 -0.01(-0.84%)
Jul 13, 2022 1.270 1.360 1.130 1.190 64,110 -0.01(-0.83%)
Jul 12, 2022 1.400 1.400 1.150 1.200 59,852 +0.00(+0.00%)
Jul 11, 2022 1.540 1.550 1.127 1.200 54,817 -0.10(-7.69%)
Jul 08, 2022 1.480 1.680 1.300 1.300 93,765 -0.16(-10.96%)
Jul 07, 2022 1.490 1.500 1.250 1.460 52,249 +0.08(+5.80%)
Jul 06, 2022 1.300 1.490 1.270 1.380 21,034 +0.13(+10.84%)
Jul 05, 2022 1.190 1.290 1.160 1.245 23,435 +0.06(+4.63%)
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.