Skip to main content

Ucommune Intl Ltd (NQ: UK )

1.216 -0.014 (-1.14%)
Streaming Delayed Price Updated: 12:52 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2024 1.240 1.260 1.220 1.230 47,185 -0.02(-1.99%)
Oct 29, 2024 1.300 1.340 1.240 1.255 103,612 -0.04(-3.07%)
Oct 28, 2024 1.280 1.400 1.249 1.295 259,708 +0.02(+1.95%)
Oct 25, 2024 1.350 1.410 1.270 1.270 131,250 -0.07(-5.22%)
Oct 24, 2024 1.270 1.600 1.250 1.340 787,837 -0.01(-0.74%)
Oct 23, 2024 1.270 1.540 1.269 1.350 579,190 +0.05(+3.85%)
Oct 22, 2024 1.300 1.340 1.260 1.300 70,941 +0.01(+0.78%)
Oct 21, 2024 1.240 1.350 1.220 1.290 109,413 +0.04(+3.20%)
Oct 18, 2024 1.320 1.344 1.210 1.250 198,538 -0.13(-9.42%)
Oct 17, 2024 1.250 1.480 1.205 1.380 441,933 +0.16(+13.11%)
Oct 16, 2024 1.210 1.310 1.180 1.220 315,145 -0.01(-0.81%)
Oct 15, 2024 1.280 1.280 1.180 1.230 787,384 -0.07(-5.38%)
Oct 14, 2024 1.250 1.360 1.200 1.300 145,267 +0.05(+4.01%)
Oct 11, 2024 1.270 1.270 1.210 1.250 32,832 +0.03(+2.45%)
Oct 10, 2024 1.180 1.250 1.130 1.220 96,402 +0.00(+0.00%)
Oct 09, 2024 1.270 1.270 1.170 1.220 73,519 -0.05(-3.94%)
Oct 08, 2024 1.290 1.340 1.210 1.270 117,103 -0.04(-3.05%)
Oct 07, 2024 1.390 1.400 1.270 1.310 155,251 -0.05(-3.68%)
Oct 04, 2024 1.400 1.420 1.345 1.360 112,388 +0.01(+0.74%)
Oct 03, 2024 1.380 1.430 1.300 1.350 87,992 -0.03(-2.17%)
Oct 02, 2024 1.450 1.520 1.350 1.380 333,555 +0.05(+3.76%)
Oct 01, 2024 1.500 1.550 1.120 1.330 685,404 -0.16(-10.74%)
Sep 30, 2024 1.510 1.830 1.450 1.490 2,003,140 +0.09(+6.43%)
Sep 27, 2024 1.490 1.550 1.320 1.400 390,915 -0.12(-7.90%)
Sep 26, 2024 1.510 1.640 1.470 1.520 821,603 +0.06(+4.12%)
Sep 25, 2024 1.530 1.540 1.440 1.460 16,360 -0.05(-3.31%)
Sep 24, 2024 1.450 1.560 1.390 1.510 138,398 +0.08(+5.59%)
Sep 23, 2024 1.390 1.510 1.350 1.430 23,870 +0.03(+2.14%)
Sep 20, 2024 1.450 1.499 1.380 1.400 39,663 -0.09(-6.04%)
Sep 19, 2024 1.500 1.579 1.490 1.490 44,495 -0.05(-3.25%)
Sep 18, 2024 1.470 1.570 1.459 1.540 13,795 +0.03(+1.99%)
Sep 17, 2024 1.430 1.590 1.400 1.510 100,872 +0.15(+11.03%)
Sep 16, 2024 1.400 1.430 1.360 1.360 22,495 -0.08(-5.56%)
Sep 13, 2024 1.430 1.440 1.370 1.440 31,229 -0.01(-0.69%)
Sep 12, 2024 1.500 1.530 1.310 1.450 119,049 -0.11(-7.05%)
Sep 11, 2024 1.440 1.700 1.370 1.560 347,470 +0.19(+13.87%)
Sep 10, 2024 1.310 1.390 1.310 1.370 9,511 +0.02(+1.48%)
Sep 09, 2024 1.370 1.390 1.320 1.350 16,730 -0.04(-2.74%)
Sep 06, 2024 1.380 1.450 1.300 1.388 15,261 -0.00(-0.14%)
Sep 05, 2024 1.440 1.440 1.370 1.390 12,237 -0.04(-2.80%)
Sep 04, 2024 1.395 1.449 1.360 1.430 10,394 +0.03(+2.14%)
Sep 03, 2024 1.360 1.400 1.310 1.400 31,878 +0.06(+4.48%)
Aug 30, 2024 1.370 1.400 1.330 1.340 31,391 -0.03(-2.19%)
Aug 29, 2024 1.490 1.550 1.240 1.370 192,613 -0.14(-9.27%)
Aug 28, 2024 1.560 1.560 1.480 1.510 66,289 -0.03(-1.95%)
Aug 27, 2024 1.590 1.590 1.480 1.540 102,441 -0.02(-1.28%)
Aug 26, 2024 1.560 1.600 1.520 1.560 101,574 -0.03(-1.89%)
Aug 23, 2024 1.600 1.620 1.550 1.590 145,515 -0.01(-0.63%)
Aug 22, 2024 1.570 1.630 1.530 1.600 136,535 -0.01(-0.62%)
Aug 21, 2024 1.680 1.680 1.560 1.610 157,659 +0.04(+2.55%)
Aug 20, 2024 1.620 1.670 1.560 1.570 135,658 -0.02(-1.26%)
Aug 19, 2024 1.650 1.700 1.550 1.590 139,810 -0.04(-2.45%)
Aug 16, 2024 1.590 1.700 1.560 1.630 106,949 +0.00(+0.00%)
Aug 15, 2024 1.740 1.740 1.570 1.630 72,087 -0.02(-1.21%)
Aug 14, 2024 1.540 1.750 1.540 1.650 51,777 +0.11(+7.14%)
Aug 13, 2024 1.466 1.540 1.466 1.540 4,264 +0.02(+1.32%)
Aug 12, 2024 1.500 1.520 1.460 1.520 14,159 +0.04(+2.70%)
Aug 09, 2024 1.470 1.540 1.470 1.480 11,708 -0.04(-2.63%)
Aug 08, 2024 1.540 1.540 1.430 1.520 44,716 -0.03(-1.94%)
Aug 07, 2024 1.680 1.740 1.510 1.550 20,168 -0.04(-2.52%)
Aug 06, 2024 1.640 1.659 1.540 1.590 7,805 +0.04(+2.32%)
Aug 05, 2024 1.600 1.600 1.520 1.554 22,495 -0.11(-6.39%)
Aug 02, 2024 1.680 1.749 1.550 1.660 72,628 -0.06(-3.49%)
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.