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 +0.000 (+0.01%)
Streaming Delayed Price Updated: 3:38 PM EDT, May 10, 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 31, 2021 4.890 6.970 4.845 6.590 627,275 +1.49(+29.22%)
Dec 30, 2021 4.480 5.420 4.480 5.100 357,432 +0.70(+15.91%)
Dec 29, 2021 3.840 4.400 3.680 4.400 155,547 +0.59(+15.49%)
Dec 28, 2021 3.630 3.847 3.530 3.810 199,847 +0.30(+8.55%)
Dec 27, 2021 3.150 3.632 3.070 3.510 192,439 +0.21(+6.36%)
Dec 23, 2021 3.350 3.770 3.191 3.300 402,279 +0.27(+8.91%)
Dec 22, 2021 2.820 3.270 2.754 3.030 130,625 +0.22(+7.83%)
Dec 21, 2021 2.890 3.071 2.680 2.810 162,364 +0.14(+5.24%)
Dec 20, 2021 2.410 2.680 2.350 2.670 190,356 +0.20(+8.10%)
Dec 17, 2021 2.480 2.510 2.260 2.470 122,167 -0.01(-0.40%)
Dec 16, 2021 2.270 2.500 2.160 2.480 119,481 +0.19(+8.06%)
Dec 15, 2021 2.390 2.600 2.250 2.295 102,200 -0.20(-7.83%)
Dec 14, 2021 2.500 2.610 2.350 2.490 63,433 -0.12(-4.60%)
Dec 13, 2021 2.700 2.840 2.531 2.610 55,077 -0.06(-2.25%)
Dec 10, 2021 2.620 2.800 2.530 2.670 60,145 -0.03(-1.11%)
Dec 09, 2021 2.580 2.790 2.390 2.700 59,610 +0.10(+3.91%)
Dec 08, 2021 2.300 2.650 2.253 2.599 65,390 +0.24(+10.11%)
Dec 07, 2021 2.260 2.410 1.933 2.360 211,784 +0.05(+2.16%)
Dec 06, 2021 2.470 2.720 2.250 2.310 197,361 -0.49(-17.50%)
Dec 03, 2021 2.550 3.430 2.200 2.800 2,263,047 +0.40(+16.67%)
Dec 02, 2021 2.510 2.630 2.390 2.400 62,309 -0.26(-9.77%)
Dec 01, 2021 2.590 2.790 2.570 2.660 49,314 +0.00(+0.00%)
Nov 30, 2021 2.400 2.690 2.400 2.660 58,500 +0.18(+7.26%)
Nov 29, 2021 2.730 2.900 2.480 2.480 65,981 -0.33(-11.74%)
Nov 26, 2021 2.640 2.640 2.600 2.810 58,754 -0.08(-2.77%)
Nov 24, 2021 2.820 2.980 2.650 2.890 74,548 +0.06(+2.12%)
Nov 23, 2021 2.680 2.905 2.590 2.830 56,505 +0.15(+5.60%)
Nov 22, 2021 2.740 2.750 2.590 2.680 33,292 -0.07(-2.55%)
Nov 19, 2021 2.700 2.760 2.580 2.750 43,756 +0.24(+9.56%)
Nov 18, 2021 2.800 2.610 2.510 2.510 68,524 -0.29(-10.36%)
Nov 17, 2021 2.750 2.910 2.700 2.800 51,774 -0.12(-4.11%)
Nov 16, 2021 2.870 2.990 2.790 2.920 46,080 -0.05(-1.68%)
Nov 15, 2021 2.750 2.990 2.750 2.970 55,398 +0.13(+4.58%)
Nov 12, 2021 2.760 2.995 2.760 2.840 35,350 +0.05(+1.79%)
Nov 11, 2021 3.000 3.000 2.725 2.790 19,816 -0.09(-3.12%)
Nov 10, 2021 2.980 2.880 44,587 -0.03(-1.03%)
Nov 09, 2021 2.970 3.122 2.860 2.910 16,839 -0.07(-2.35%)
Nov 08, 2021 2.880 2.980 2.750 2.980 41,007 +0.21(+7.58%)
Nov 05, 2021 2.900 2.900 2.770 2.770 39,499 -0.19(-6.42%)
Nov 04, 2021 3.080 3.080 2.900 2.960 11,214 -0.09(-2.95%)
Nov 03, 2021 3.090 3.121 2.890 3.050 41,517 +0.05(+1.67%)
Nov 02, 2021 3.150 3.350 2.930 3.000 28,097 -0.17(-5.36%)
Nov 01, 2021 3.160 3.237 3.150 3.170 62,897 +0.04(+1.28%)
Oct 29, 2021 3.100 3.290 2.930 3.130 154,549 -0.05(-1.57%)
Oct 28, 2021 2.820 3.390 2.820 3.180 247,583 +0.18(+6.00%)
Oct 27, 2021 2.910 3.050 2.700 3.000 74,385 +0.05(+1.69%)
Oct 26, 2021 2.940 2.990 2.950 57,891 +0.01(+0.34%)
Oct 25, 2021 2.950 3.060 2.750 2.940 132,011 +0.18(+6.52%)
Oct 22, 2021 3.110 3.202 2.640 2.760 170,972 -0.36(-11.54%)
Oct 21, 2021 3.690 4.410 3.010 3.120 1,497,594 -0.59(-15.90%)
Oct 20, 2021 3.730 3.770 3.600 3.710 21,579 -0.08(-2.11%)
Oct 19, 2021 3.910 4.056 3.650 3.790 48,117 -0.09(-2.32%)
Oct 18, 2021 3.910 4.390 3.850 3.880 153,800 -0.09(-2.27%)
Oct 15, 2021 3.820 4.430 3.820 3.970 126,096 +0.12(+3.12%)
Oct 14, 2021 4.000 4.130 3.850 3.850 22,453 -0.12(-3.02%)
Oct 13, 2021 3.890 4.000 3.840 3.970 22,674 +0.13(+3.39%)
Oct 12, 2021 4.010 4.090 3.800 3.840 21,470 -0.25(-6.11%)
Oct 11, 2021 4.200 4.200 3.950 4.090 23,930 -0.16(-3.76%)
Oct 08, 2021 4.470 4.570 4.240 4.250 25,284 -0.24(-5.35%)
Oct 07, 2021 4.260 4.560 4.200 4.490 36,446 +0.27(+6.40%)
Oct 06, 2021 4.310 4.590 4.020 4.220 36,709 -0.11(-2.54%)
Oct 05, 2021 4.520 4.850 4.300 4.330 53,243 -0.22(-4.84%)
Oct 04, 2021 4.650 4.880 4.378 4.550 36,961 -0.08(-1.73%)
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.