Skip to main content

Ucommune Intl Ltd (NQ: UK )

1.520 +0.010 (+0.66%)
Streaming Delayed Price Updated: 2:55 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

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.