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 (%)
Jan 31, 2024 1.446 1.446 1.360 1.360 2,598 -0.13(-8.71%)
Jan 30, 2024 1.400 1.499 1.400 1.490 3,406 +0.09(+6.41%)
Jan 29, 2024 1.378 1.480 1.360 1.400 19,278 +0.09(+7.07%)
Jan 26, 2024 1.340 1.340 1.300 1.308 5,349 -0.01(-0.94%)
Jan 25, 2024 1.450 1.460 1.290 1.320 33,508 -0.10(-7.04%)
Jan 24, 2024 1.450 1.450 1.410 1.420 2,070 -0.03(-2.07%)
Jan 23, 2024 1.410 1.460 1.410 1.450 1,689 +0.04(+2.84%)
Jan 22, 2024 1.490 1.500 1.410 1.410 15,299 -0.05(-3.42%)
Jan 19, 2024 1.570 1.570 1.460 1.460 4,674 -0.17(-10.21%)
Jan 18, 2024 1.450 1.626 1.450 1.626 11,766 +0.14(+9.13%)
Jan 17, 2024 1.510 1.630 1.460 1.490 2,706 -0.02(-1.32%)
Jan 16, 2024 1.590 1.632 1.500 1.510 3,214 -0.05(-3.21%)
Jan 12, 2024 1.630 1.630 1.560 1.560 1,502 -0.06(-3.70%)
Jan 11, 2024 1.620 1.620 1.515 1.620 9,711 +0.05(+3.18%)
Jan 10, 2024 1.700 1.700 1.570 1.570 4,664 -0.04(-2.48%)
Jan 09, 2024 1.838 1.838 1.610 1.610 1,070 -0.09(-5.57%)
Jan 08, 2024 1.790 1.790 1.700 1.705 19,580 -0.18(-9.79%)
Jan 05, 2024 1.700 1.890 1.700 1.890 7,054 -0.01(-0.52%)
Jan 04, 2024 1.830 1.900 1.700 1.900 6,588 +0.07(+3.82%)
Jan 03, 2024 1.800 1.830 1.780 1.830 1,831 -0.02(-1.08%)
Jan 02, 2024 1.850 1.850 1.850 1.850 474 +0.10(+5.71%)
Dec 29, 2023 1.810 1.850 1.750 1.750 9,708 -0.06(-3.31%)
Dec 28, 2023 1.780 1.810 1.780 1.810 4,790 +0.03(+1.40%)
Dec 27, 2023 1.810 1.830 1.750 1.785 6,520 +0.05(+3.18%)
Dec 26, 2023 1.626 1.860 1.626 1.730 10,110 -0.23(-11.73%)
Dec 22, 2023 1.980 1.980 1.760 1.960 11,181 -0.04(-2.00%)
Dec 21, 2023 2.180 2.180 2.000 2.000 5,751 -0.18(-8.31%)
Dec 20, 2023 2.210 2.210 2.181 2.181 1,331 -0.03(-1.30%)
Dec 19, 2023 2.210 2.210 2.210 2.210 461 -0.12(-5.15%)
Dec 18, 2023 2.370 2.370 2.228 2.330 1,401 -0.04(-1.69%)
Dec 15, 2023 2.390 2.390 2.370 2.370 756 +0.08(+3.49%)
Dec 13, 2023 2.290 106 +0.15(+7.06%)
Dec 12, 2023 2.280 2.357 2.139 2.139 1,198 -0.13(-5.77%)
Dec 11, 2023 2.410 2.417 2.270 2.270 2,666 -0.26(-10.28%)
Dec 08, 2023 2.530 2.530 2.530 2.530 280 +0.00(+0.00%)
Dec 07, 2023 2.560 2.560 2.321 2.530 905 -0.01(-0.28%)
Dec 06, 2023 2.190 2.537 2.130 2.537 5,191 +0.20(+8.42%)
Dec 05, 2023 2.190 2.340 2.190 2.340 689 -0.01(-0.43%)
Dec 04, 2023 2.470 2.470 2.324 2.350 2,521 -0.05(-2.08%)
Dec 01, 2023 2.300 2.400 2.300 2.400 1,140 +0.13(+5.73%)
Nov 30, 2023 2.140 2.335 2.110 2.270 3,769 -0.01(-0.44%)
Nov 29, 2023 2.270 2.280 2.270 2.280 1,108 +0.00(+0.00%)
Nov 28, 2023 2.160 2.335 2.160 2.280 1,369 +0.09(+4.11%)
Nov 27, 2023 2.080 2.380 2.080 2.190 5,636 -0.30(-12.15%)
Nov 24, 2023 2.480 2.510 2.480 2.493 4,639 +0.01(+0.52%)
Nov 22, 2023 2.180 2.500 2.170 2.480 8,019 +0.30(+13.76%)
Nov 21, 2023 2.202 2.202 2.038 2.180 10,166 -0.04(-1.80%)
Nov 20, 2023 2.340 2.340 2.220 2.220 3,417 +0.04(+1.83%)
Nov 17, 2023 2.370 2.370 2.150 2.180 8,253 -0.12(-5.22%)
Nov 16, 2023 2.505 2.508 2.300 2.300 5,122 -0.26(-10.16%)
Nov 15, 2023 2.940 2.960 2.510 2.560 17,206 -0.15(-5.71%)
Nov 14, 2023 2.700 2.880 2.600 2.715 35,630 +0.08(+2.96%)
Nov 13, 2023 2.320 2.750 2.308 2.637 48,096 +0.37(+16.16%)
Nov 10, 2023 2.150 2.320 2.150 2.270 13,574 +0.32(+16.41%)
Nov 09, 2023 1.810 2.190 1.800 1.950 22,712 +0.25(+14.71%)
Nov 08, 2023 1.870 1.870 1.700 1.700 1,247 -0.09(-5.03%)
Nov 07, 2023 2.000 2.000 1.790 1.790 5,673 +0.05(+2.59%)
Nov 06, 2023 1.679 1.840 1.679 1.745 10,096 +0.22(+14.79%)
Nov 03, 2023 1.350 1.570 1.340 1.520 5,066 +0.22(+16.92%)
Nov 02, 2023 1.280 1.690 1.280 1.300 7,337 +0.10(+8.33%)
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.