Skip to main content

Ucommune Intl Ltd (NQ: UK )

1.540 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2023 17.88 19.44 17.40 18.24 2,169 +0.75(+4.31%)
Jan 30, 2023 17.28 17.94 16.90 17.49 1,544 -0.12(-0.69%)
Jan 27, 2023 17.27 18.36 16.44 17.61 7,951 +0.21(+1.19%)
Jan 26, 2023 16.80 17.40 16.56 17.40 3,312 +0.32(+1.90%)
Jan 25, 2023 16.80 17.64 16.20 17.08 3,501 +0.28(+1.64%)
Jan 24, 2023 16.11 16.92 15.72 16.80 2,255 +0.60(+3.70%)
Jan 23, 2023 16.20 17.04 15.36 16.20 11,080 +0.22(+1.35%)
Jan 20, 2023 17.40 17.66 15.00 15.98 17,553 -1.18(-6.85%)
Jan 19, 2023 16.92 19.12 16.20 17.16 6,406 -0.84(-4.67%)
Jan 18, 2023 18.36 19.37 16.92 18.00 9,298 +0.24(+1.35%)
Jan 17, 2023 19.08 21.60 17.40 17.76 8,085 -0.36(-1.99%)
Jan 13, 2023 20.76 20.76 18.12 18.12 3,395 -2.28(-11.18%)
Jan 12, 2023 19.32 21.12 19.08 20.40 370 +1.20(+6.25%)
Jan 11, 2023 20.04 20.04 19.08 19.20 500 -0.48(-2.44%)
Jan 10, 2023 19.68 19.77 19.32 19.68 556 +0.72(+3.80%)
Jan 09, 2023 19.20 19.20 17.40 18.96 3,057 -0.48(-2.47%)
Jan 06, 2023 21.19 21.19 16.80 19.44 4,030 -0.76(-3.74%)
Jan 05, 2023 19.20 21.40 18.00 20.20 8,841 +1.00(+5.19%)
Jan 04, 2023 18.60 19.80 17.83 19.20 9,895 +0.72(+3.90%)
Jan 03, 2023 18.36 18.57 16.20 18.48 747 +0.75(+4.24%)
Dec 30, 2022 16.80 17.97 14.29 17.73 1,024 +0.00(+0.01%)
Dec 29, 2022 17.88 18.93 17.73 17.73 713 +1.44(+8.83%)
Dec 28, 2022 16.32 17.28 14.66 16.29 1,190 +0.57(+3.61%)
Dec 27, 2022 18.24 18.24 14.76 15.72 1,179 -1.47(-8.54%)
Dec 23, 2022 18.12 18.69 15.93 17.19 2,426 -0.57(-3.22%)
Dec 22, 2022 17.76 19.08 17.04 17.76 6,600 -0.84(-4.51%)
Dec 21, 2022 17.64 19.20 17.05 18.60 2,061 +0.36(+1.97%)
Dec 20, 2022 18.50 18.60 17.16 18.24 3,189 -0.84(-4.40%)
Dec 19, 2022 19.20 19.80 18.37 19.08 1,109 -0.84(-4.21%)
Dec 16, 2022 18.60 20.28 17.76 19.92 5,660 +0.72(+3.75%)
Dec 15, 2022 19.68 19.68 17.40 19.20 5,864 +1.68(+9.58%)
Dec 14, 2022 19.07 19.68 16.80 17.52 9,416 -1.68(-8.74%)
Dec 13, 2022 19.20 20.40 18.12 19.20 8,935 -0.21(-1.08%)
Dec 12, 2022 18.00 19.80 17.64 19.41 8,768 +0.21(+1.08%)
Dec 09, 2022 18.54 19.20 17.50 19.20 1,034 +1.32(+7.38%)
Dec 08, 2022 18.96 19.20 17.07 17.88 3,271 -1.06(-5.60%)
Dec 07, 2022 19.20 19.20 17.40 18.94 1,726 +0.22(+1.18%)
Dec 06, 2022 18.84 19.32 18.36 18.72 498 -0.72(-3.70%)
Dec 05, 2022 19.80 20.76 18.65 19.44 7,856 -0.36(-1.82%)
Dec 02, 2022 19.08 19.80 18.96 19.80 788 -0.60(-2.95%)
Dec 01, 2022 19.56 20.40 19.55 20.40 1,292 +0.12(+0.60%)
Nov 30, 2022 18.96 21.60 18.84 20.28 2,655 +1.08(+5.63%)
Nov 29, 2022 18.15 19.20 18.12 19.20 862 +0.00(+0.00%)
Nov 28, 2022 19.32 19.80 18.36 19.20 2,245 -0.00(-0.01%)
Nov 25, 2022 21.60 22.56 18.42 19.20 12,019 -0.60(-3.02%)
Nov 23, 2022 20.40 21.21 18.96 19.80 5,231 -0.50(-2.46%)
Nov 22, 2022 20.52 23.88 19.20 20.30 2,234 +0.02(+0.09%)
Nov 21, 2022 22.09 22.32 19.80 20.28 2,168 -0.36(-1.75%)
Nov 18, 2022 23.61 23.88 19.32 20.64 7,012 -1.92(-8.51%)
Nov 17, 2022 24.00 24.00 19.56 22.56 3,588 +0.72(+3.30%)
Nov 16, 2022 19.32 24.54 18.00 21.84 6,245 +1.92(+9.63%)
Nov 15, 2022 18.24 21.00 18.24 19.92 4,200 +1.44(+7.79%)
Nov 14, 2022 17.52 19.80 17.04 18.48 11,588 +0.60(+3.36%)
Nov 11, 2022 20.52 21.92 16.68 17.88 8,760 -3.27(-15.45%)
Nov 10, 2022 21.54 23.04 20.05 21.15 4,210 +1.23(+6.16%)
Nov 09, 2022 21.12 23.52 19.20 19.92 4,865 -1.68(-7.77%)
Nov 08, 2022 21.76 21.96 20.76 21.60 482 -0.48(-2.17%)
Nov 07, 2022 25.92 25.92 20.40 22.08 8,619 -5.28(-19.30%)
Nov 04, 2022 24.24 28.20 22.93 27.36 5,875 +2.40(+9.62%)
Nov 03, 2022 24.00 28.20 21.77 24.96 6,536 +0.24(+0.97%)
Nov 02, 2022 20.40 26.40 19.20 24.72 14,355 +4.20(+20.47%)
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.