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

Ucommune Intl Ltd (NQ: UK )

1.400 -0.090 (-6.04%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 (%)
Aug 31, 2023 3.600 3.720 3.516 3.540 2,030 -0.18(-4.84%)
Aug 30, 2023 3.606 3.895 3.490 3.720 2,022 +0.00(+0.06%)
Aug 29, 2023 3.596 3.718 3.371 3.718 6,167 +0.29(+8.51%)
Aug 28, 2023 3.768 3.768 3.289 3.426 6,747 -0.17(-4.83%)
Aug 25, 2023 3.595 3.612 3.420 3.600 2,338 +0.04(+1.15%)
Aug 24, 2023 3.599 3.600 3.373 3.559 6,656 +0.04(+1.23%)
Aug 23, 2023 3.600 3.840 3.368 3.516 14,924 -0.08(-2.33%)
Aug 22, 2023 3.720 3.743 3.395 3.600 12,166 -0.06(-1.64%)
Aug 21, 2023 3.360 5.280 3.248 3.660 152,883 +0.31(+9.32%)
Aug 18, 2023 3.246 3.348 3.188 3.348 16,218 +0.01(+0.40%)
Aug 17, 2023 3.469 3.469 3.252 3.335 2,045 -0.13(-3.84%)
Aug 16, 2023 3.276 3.564 3.276 3.468 5,937 -0.01(-0.24%)
Aug 15, 2023 3.396 3.720 3.240 3.476 8,404 +0.08(+2.37%)
Aug 14, 2023 3.600 3.672 3.300 3.396 8,587 -0.19(-5.32%)
Aug 11, 2023 3.754 3.754 3.360 3.587 14,792 -0.21(-5.41%)
Aug 10, 2023 3.876 3.984 3.640 3.792 12,410 -0.07(-1.80%)
Aug 09, 2023 3.960 4.295 3.840 3.862 17,249 -0.17(-4.23%)
Aug 08, 2023 4.069 4.174 3.785 4.032 10,071 -0.16(-3.89%)
Aug 07, 2023 4.264 4.369 3.877 4.195 15,795 -0.05(-1.19%)
Aug 04, 2023 4.105 4.999 4.104 4.246 102,586 +0.02(+0.37%)
Aug 03, 2023 4.320 4.583 3.854 4.230 13,899 -0.05(-1.26%)
Aug 02, 2023 4.200 4.368 4.141 4.284 2,245 +0.00(+0.00%)
Aug 01, 2023 4.560 4.560 4.188 4.284 1,412 +0.14(+3.48%)
Jul 31, 2023 4.524 4.524 4.114 4.140 4,697 -0.14(-3.36%)
Jul 28, 2023 4.260 4.412 3.972 4.284 17,995 -0.13(-2.91%)
Jul 27, 2023 4.548 4.800 4.272 4.412 11,168 -0.39(-8.07%)
Jul 26, 2023 4.799 4.800 4.320 4.800 12,122 +0.15(+3.25%)
Jul 25, 2023 4.452 5.968 4.046 4.649 136,903 +0.07(+1.55%)
Jul 24, 2023 4.422 4.602 4.368 4.578 2,949 +0.02(+0.42%)
Jul 21, 2023 4.597 4.740 4.212 4.559 11,090 -0.18(-3.82%)
Jul 20, 2023 5.160 5.225 4.536 4.740 42,469 -0.64(-11.83%)
Jul 19, 2023 5.748 5.748 4.735 5.376 18,129 -0.25(-4.48%)
Jul 18, 2023 5.520 5.880 5.386 5.628 51,871 +0.02(+0.43%)
Jul 17, 2023 5.604 6.000 5.350 5.604 46,757 +0.04(+0.76%)
Jul 14, 2023 5.760 6.120 5.412 5.562 98,371 -0.37(-6.17%)
Jul 13, 2023 5.880 6.000 5.580 5.928 15,993 -0.01(-0.20%)
Jul 12, 2023 6.139 6.360 5.664 5.940 40,163 -0.18(-2.96%)
Jul 11, 2023 6.240 6.660 6.061 6.121 69,548 -0.13(-2.02%)
Jul 10, 2023 6.270 6.834 6.023 6.247 98,957 -0.01(-0.17%)
Jul 07, 2023 6.226 6.838 6.090 6.258 81,943 +0.02(+0.29%)
Jul 06, 2023 6.240 6.960 6.119 6.240 89,841 -0.09(-1.50%)
Jul 05, 2023 6.246 7.440 6.060 6.335 114,260 -0.13(-2.06%)
Jul 03, 2023 6.600 6.708 6.138 6.468 6,228 -0.24(-3.58%)
Jun 30, 2023 6.960 7.680 6.457 6.708 114,516 -0.24(-3.45%)
Jun 29, 2023 7.020 7.668 6.724 6.948 36,330 -0.07(-0.97%)
Jun 28, 2023 7.560 9.000 6.840 7.016 135,175 -0.08(-1.07%)
Jun 27, 2023 7.080 7.200 6.720 7.092 24,955 +0.01(+0.17%)
Jun 26, 2023 7.212 7.765 6.785 7.080 25,913 -0.13(-1.85%)
Jun 23, 2023 7.566 8.087 7.205 7.213 23,217 -0.59(-7.52%)
Jun 22, 2023 7.800 8.100 7.385 7.800 28,604 +0.25(+3.34%)
Jun 21, 2023 7.571 7.769 7.212 7.548 17,390 -0.13(-1.72%)
Jun 20, 2023 7.560 7.988 7.333 7.680 18,163 -0.06(-0.78%)
Jun 16, 2023 7.536 8.280 7.339 7.740 29,418 +0.18(+2.38%)
Jun 15, 2023 8.160 8.136 7.224 7.560 29,042 -0.84(-10.00%)
Jun 14, 2023 7.560 8.940 7.440 8.400 40,943 +0.68(+8.80%)
Jun 13, 2023 7.741 8.039 7.446 7.721 20,402 -0.26(-3.25%)
Jun 12, 2023 7.511 8.159 7.511 7.980 47,436 +0.31(+4.07%)
Jun 09, 2023 7.668 8.520 7.424 7.668 41,371 +0.28(+3.73%)
Jun 08, 2023 7.908 7.908 7.207 7.392 7,895 -0.32(-4.20%)
Jun 07, 2023 8.280 8.975 7.318 7.716 66,555 -0.79(-9.31%)
Jun 06, 2023 10.49 10.78 8.280 8.508 51,057 -3.97(-31.83%)
Jun 05, 2023 8.582 12.60 7.806 12.48 180,986 +4.32(+52.90%)
Jun 02, 2023 8.570 8.995 8.033 8.162 3,473 -0.09(-1.13%)
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.