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

Ucloudlink Group Inc ADR (NQ: UCL )

1.550 +0.070 (+4.71%)
Streaming Delayed Price Updated: 1:22 PM EDT, May 22, 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 (%)
Jun 30, 2023 2.480 2.580 2.450 2.540 12,491 +0.09(+3.67%)
Jun 29, 2023 2.540 2.620 2.450 2.450 26,976 +0.01(+0.41%)
Jun 28, 2023 2.720 2.770 2.440 2.440 60,164 -0.32(-11.59%)
Jun 27, 2023 2.850 3.120 2.652 2.760 88,827 -0.09(-3.16%)
Jun 26, 2023 3.090 3.290 2.840 2.850 64,378 -0.31(-9.82%)
Jun 23, 2023 3.440 3.650 3.120 3.160 216,330 -0.18(-5.38%)
Jun 22, 2023 3.170 3.380 3.170 3.340 2,843 +0.18(+5.70%)
Jun 21, 2023 3.310 3.310 3.160 3.160 8,819 -0.06(-1.86%)
Jun 20, 2023 3.240 3.340 3.140 3.220 24,733 -0.01(-0.31%)
Jun 16, 2023 3.330 3.400 3.230 3.230 9,637 -0.11(-3.29%)
Jun 15, 2023 3.230 3.345 3.230 3.340 2,545 +0.12(+3.73%)
Jun 14, 2023 3.380 3.410 3.215 3.220 9,704 -0.16(-4.73%)
Jun 13, 2023 3.320 3.460 3.200 3.380 15,918 +0.01(+0.30%)
Jun 12, 2023 3.580 3.580 3.130 3.370 55,737 -0.20(-5.60%)
Jun 09, 2023 3.570 3.610 3.530 3.570 15,658 +0.00(+0.00%)
Jun 08, 2023 3.560 3.650 3.510 3.570 10,310 -0.03(-0.83%)
Jun 07, 2023 3.750 3.760 3.551 3.600 7,758 -0.05(-1.37%)
Jun 06, 2023 3.570 3.760 3.560 3.650 1,496 +0.11(+3.11%)
Jun 05, 2023 3.500 3.740 3.500 3.540 8,848 +0.08(+2.31%)
Jun 02, 2023 3.620 3.620 3.353 3.460 14,307 -0.18(-4.92%)
Jun 01, 2023 3.530 3.639 3.510 3.639 4,647 +0.12(+3.38%)
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%)
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.