Skip to main content

Ucloudlink Group Inc ADR (NQ: UCL )

1.120 -0.030 (-2.61%)
Streaming Delayed Price Updated: 3:14 PM EDT, Oct 30, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2024 1.140 1.140 1.120 1.120 4,702 -0.03(-2.61%)
Oct 29, 2024 1.160 1.175 1.130 1.150 2,730 +0.02(+1.77%)
Oct 28, 2024 1.220 1.220 1.110 1.130 4,866 -0.03(-2.59%)
Oct 25, 2024 1.240 1.240 1.150 1.160 17,115 -0.06(-4.53%)
Oct 24, 2024 1.210 1.215 1.200 1.215 8,509 +0.01(+0.41%)
Oct 23, 2024 1.210 1.210 1.210 1.210 542 -0.04(-3.20%)
Oct 22, 2024 1.290 1.310 1.223 1.250 7,360 +0.01(+0.81%)
Oct 21, 2024 1.260 1.330 1.240 1.240 10,117 -0.04(-3.13%)
Oct 18, 2024 1.220 1.290 1.220 1.280 18,818 -0.01(-1.16%)
Oct 17, 2024 1.290 1.300 1.280 1.295 11,296 +0.00(+0.39%)
Oct 16, 2024 1.250 1.301 1.250 1.290 36,276 +0.04(+3.20%)
Oct 15, 2024 1.265 1.271 1.250 1.250 31,652 +0.01(+0.81%)
Oct 14, 2024 1.210 1.294 1.210 1.240 34,797 +0.03(+2.48%)
Oct 11, 2024 1.194 1.220 1.190 1.210 22,109 +0.02(+1.68%)
Oct 10, 2024 1.190 1.200 1.185 1.190 32,933 -0.01(-0.50%)
Oct 09, 2024 1.190 1.215 1.160 1.196 33,185 +0.01(+0.50%)
Oct 08, 2024 1.210 1.230 1.190 1.190 35,298 -0.06(-4.80%)
Oct 07, 2024 1.250 1.282 1.160 1.250 22,136 +0.00(+0.00%)
Oct 04, 2024 1.250 1.290 1.170 1.250 27,825 -0.00(-0.40%)
Oct 03, 2024 1.265 1.270 1.240 1.255 2,296 +0.00(+0.40%)
Oct 02, 2024 1.270 1.330 1.211 1.250 54,809 -0.10(-7.41%)
Oct 01, 2024 1.350 1.355 1.320 1.350 8,239 -0.02(-1.46%)
Sep 30, 2024 1.390 1.430 1.340 1.370 20,269 +0.05(+3.40%)
Sep 27, 2024 1.320 1.364 1.300 1.325 51,001 -0.01(-0.38%)
Sep 26, 2024 1.250 1.339 1.220 1.330 30,782 +0.10(+8.13%)
Sep 25, 2024 1.270 1.270 1.200 1.230 31,955 -0.06(-4.65%)
Sep 24, 2024 1.290 1.330 1.290 1.290 17,333 +0.01(+0.78%)
Sep 23, 2024 1.270 1.280 1.260 1.280 35,440 +0.00(+0.00%)
Sep 20, 2024 1.280 1.290 1.270 1.280 35,836 -0.02(-1.54%)
Sep 19, 2024 1.240 1.300 1.240 1.300 23,386 -0.05(-3.70%)
Sep 18, 2024 1.300 1.360 1.230 1.350 22,371 -0.04(-2.88%)
Sep 17, 2024 1.380 1.390 1.350 1.390 11,845 +0.05(+3.73%)
Sep 16, 2024 1.390 1.390 1.340 1.340 1,904 +0.01(+0.75%)
Sep 13, 2024 1.300 1.340 1.300 1.330 6,405 +0.03(+2.31%)
Sep 12, 2024 1.300 1.300 1.200 1.300 17,256 +0.05(+4.00%)
Sep 11, 2024 1.250 1.270 1.250 1.250 2,217 +0.02(+1.63%)
Sep 10, 2024 1.220 1.250 1.210 1.230 2,740 +0.02(+1.65%)
Sep 09, 2024 1.260 1.260 1.170 1.210 24,150 -0.06(-4.72%)
Sep 06, 2024 1.280 1.280 1.262 1.270 2,387 +0.00(+0.00%)
Sep 05, 2024 1.270 1.290 1.270 1.270 16,221 -0.03(-2.31%)
Sep 04, 2024 1.280 1.300 1.250 1.300 15,759 -0.03(-2.26%)
Sep 03, 2024 1.360 1.360 1.300 1.330 7,476 -0.02(-1.48%)
Aug 30, 2024 1.450 1.450 1.330 1.350 22,709 -0.01(-0.74%)
Aug 29, 2024 1.450 1.450 1.300 1.360 16,885 -0.06(-4.23%)
Aug 28, 2024 1.450 1.450 1.350 1.420 18,126 +0.00(+0.00%)
Aug 27, 2024 1.350 1.420 1.350 1.420 9,512 +0.09(+6.77%)
Aug 26, 2024 1.450 1.450 1.320 1.330 22,379 -0.08(-5.67%)
Aug 23, 2024 1.420 1.421 1.350 1.410 2,185 -0.03(-2.09%)
Aug 22, 2024 1.370 1.440 1.355 1.440 10,860 +0.11(+8.27%)
Aug 21, 2024 1.400 1.400 1.330 1.330 10,204 -0.07(-5.00%)
Aug 20, 2024 1.520 1.520 1.370 1.400 6,092 +0.02(+1.45%)
Aug 19, 2024 1.400 1.410 1.380 1.380 7,263 +0.04(+2.98%)
Aug 16, 2024 1.350 1.350 1.340 1.340 1,222 -0.04(-2.89%)
Aug 15, 2024 1.420 1.480 1.380 1.380 14,772 -0.05(-3.50%)
Aug 14, 2024 1.740 1.740 1.380 1.430 71,940 -0.02(-1.38%)
Aug 13, 2024 1.430 1.450 1.420 1.450 2,817 +0.04(+2.84%)
Aug 12, 2024 1.420 1.420 1.400 1.410 4,782 -0.01(-0.70%)
Aug 09, 2024 1.440 1.440 1.400 1.420 2,222 +0.02(+1.43%)
Aug 08, 2024 1.420 1.480 1.400 1.400 3,634 -0.07(-4.76%)
Aug 07, 2024 1.469 1.550 1.440 1.470 2,509 +0.06(+4.26%)
Aug 06, 2024 1.410 1.430 1.400 1.410 3,802 +0.00(+0.00%)
Aug 05, 2024 1.450 1.450 1.400 1.410 9,056 -0.07(-4.73%)
Aug 02, 2024 1.562 1.562 1.480 1.480 9,668 -0.11(-6.92%)
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.