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

Ucloudlink Group Inc ADR (NQ: UCL )

1.410 +0.040 (+2.92%)
Streaming Delayed Price Updated: 2:34 PM EDT, Apr 25, 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 (%)
May 31, 2023 3.560 3.630 3.520 3.520 10,810 -0.04(-1.26%)
May 30, 2023 3.700 3.727 3.559 3.565 7,617 -0.13(-3.64%)
May 26, 2023 3.720 3.760 3.660 3.700 5,558 -0.06(-1.61%)
May 25, 2023 3.850 3.850 3.682 3.760 19,378 -0.05(-1.30%)
May 24, 2023 3.950 3.970 3.810 3.810 3,760 -0.10(-2.56%)
May 23, 2023 3.920 3.920 3.910 3.910 1,511 -0.01(-0.26%)
May 22, 2023 3.810 3.970 3.810 3.920 14,748 -0.00(-0.13%)
May 19, 2023 4.010 4.040 3.920 3.925 5,011 -0.08(-2.12%)
May 18, 2023 4.030 4.140 3.880 4.010 27,553 +0.20(+5.25%)
May 17, 2023 3.660 3.890 3.660 3.810 7,294 +0.15(+4.10%)
May 16, 2023 3.610 3.690 3.600 3.660 18,039 -0.19(-4.84%)
May 15, 2023 3.890 3.934 3.700 3.846 20,998 -0.07(-1.89%)
May 12, 2023 4.120 4.140 3.900 3.920 61,598 -0.25(-6.00%)
May 11, 2023 4.130 4.170 4.130 4.170 1,801 +0.05(+1.21%)
May 10, 2023 4.170 4.230 4.120 4.120 103,327 -0.04(-0.96%)
May 09, 2023 4.140 4.230 4.130 4.160 3,259 -0.05(-1.19%)
May 08, 2023 4.133 4.300 4.133 4.210 5,233 +0.08(+1.94%)
May 05, 2023 4.130 4.290 4.120 4.130 7,280 +0.02(+0.49%)
May 04, 2023 4.150 4.310 4.100 4.110 19,509 -0.13(-3.18%)
May 03, 2023 4.180 4.370 4.120 4.245 39,124 +0.13(+3.28%)
May 02, 2023 4.300 4.320 4.100 4.110 32,076 -0.19(-4.42%)
May 01, 2023 4.380 4.780 4.300 4.300 41,801 -0.06(-1.38%)
Apr 28, 2023 4.200 4.360 4.100 4.360 11,541 +0.35(+8.73%)
Apr 27, 2023 4.100 4.190 4.010 4.010 23,217 +0.00(+0.00%)
Apr 26, 2023 4.070 4.440 4.010 4.010 44,613 -0.02(-0.50%)
Apr 25, 2023 4.510 4.510 3.853 4.030 31,761 -0.39(-8.93%)
Apr 24, 2023 3.860 4.580 3.860 4.425 180,195 +0.58(+15.08%)
Apr 21, 2023 3.710 4.000 3.700 3.845 11,120 +0.12(+3.36%)
Apr 20, 2023 3.600 3.740 3.600 3.720 11,634 +0.10(+2.76%)
Apr 19, 2023 3.420 3.710 3.420 3.620 6,780 +0.08(+2.26%)
Apr 18, 2023 3.600 3.740 3.390 3.540 14,273 -0.12(-3.28%)
Apr 17, 2023 3.630 3.700 3.630 3.660 54,332 -0.05(-1.35%)
Apr 14, 2023 3.620 3.770 3.610 3.710 5,317 +0.00(+0.00%)
Apr 13, 2023 3.800 3.840 3.490 3.710 4,889 -0.04(-1.07%)
Apr 12, 2023 3.800 3.940 3.750 3.750 15,756 -0.12(-3.10%)
Apr 11, 2023 3.930 3.930 3.540 3.870 16,806 -0.11(-2.76%)
Apr 10, 2023 3.830 3.980 3.830 3.980 1,539 +0.18(+4.74%)
Apr 06, 2023 3.910 4.000 3.800 3.800 9,402 -0.10(-2.56%)
Apr 05, 2023 4.000 4.000 3.870 3.900 14,713 -0.04(-1.02%)
Apr 04, 2023 3.870 3.990 3.800 3.940 15,120 -0.05(-1.25%)
Apr 03, 2023 3.980 4.000 3.730 3.990 20,752 +0.01(+0.25%)
Mar 31, 2023 3.980 4.000 3.610 3.980 55,022 +0.01(+0.25%)
Mar 30, 2023 4.020 4.020 3.940 3.970 3,135 -0.01(-0.25%)
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%)
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.