Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Ucommune Intl Ltd
(NQ:
UK
)
2.300
UNCHANGED
Streaming Delayed Price
Updated: 3:59 PM EDT, Apr 25, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Apr 25, 2024
2.270
2.300
2.200
2.300
21,956
+0.10(+4.55%)
Apr 24, 2024
2.240
2.370
2.190
2.200
9,313
-0.07(-3.08%)
Apr 23, 2024
2.220
2.420
2.186
2.270
10,555
-0.03(-1.30%)
Apr 22, 2024
2.290
2.430
2.150
2.300
16,813
+0.02(+0.88%)
Apr 19, 2024
2.150
2.290
2.080
2.280
17,094
+0.07(+3.17%)
Apr 18, 2024
2.180
2.300
2.155
2.210
18,039
+0.05(+2.31%)
Apr 17, 2024
2.220
2.402
2.160
2.160
174,520
+0.01(+0.47%)
Apr 16, 2024
2.150
2.320
2.000
2.150
114,791
+0.11(+5.44%)
Apr 15, 2024
2.100
2.110
1.940
2.039
20,652
-0.03(-1.55%)
Apr 12, 2024
2.060
2.100
1.920
2.071
28,528
+0.01(+0.53%)
Apr 11, 2024
2.081
2.150
1.959
2.060
27,420
-0.03(-1.44%)
Apr 10, 2024
2.130
2.250
2.020
2.090
37,821
+0.00(+0.00%)
Apr 09, 2024
2.170
2.230
2.020
2.090
49,731
-0.06(-2.56%)
Apr 08, 2024
2.180
2.280
2.081
2.145
53,523
+0.04(+1.66%)
Apr 05, 2024
2.210
2.280
2.110
2.110
8,643
-0.14(-6.22%)
Apr 04, 2024
2.190
2.315
2.110
2.250
37,295
+0.07(+3.21%)
Apr 03, 2024
2.100
2.210
2.040
2.180
54,776
-0.02(-0.86%)
Apr 02, 2024
2.250
2.280
2.010
2.199
110,221
-0.05(-2.27%)
Apr 01, 2024
2.130
2.290
2.100
2.250
109,204
-0.02(-0.88%)
Mar 28, 2024
2.150
2.270
2.060
2.270
36,519
+0.15(+7.08%)
Mar 27, 2024
1.880
2.140
1.880
2.120
62,339
+0.23(+12.17%)
Mar 26, 2024
2.220
2.220
1.880
1.890
119,409
-0.34(-15.25%)
Mar 25, 2024
2.300
2.310
2.230
2.230
55,209
-0.10(-4.29%)
Mar 22, 2024
2.290
2.350
2.220
2.330
98,349
+0.03(+1.30%)
Mar 21, 2024
2.280
2.450
2.240
2.300
119,013
+0.01(+0.44%)
Mar 20, 2024
2.300
2.430
2.250
2.290
87,876
-0.03(-1.29%)
Mar 19, 2024
2.330
2.370
2.190
2.320
101,585
+0.11(+4.98%)
Mar 18, 2024
2.330
2.440
2.210
2.210
141,478
-0.18(-7.53%)
Mar 15, 2024
2.510
2.580
2.350
2.390
125,626
-0.07(-2.85%)
Mar 14, 2024
2.570
2.570
2.308
2.460
125,702
-0.03(-1.20%)
Mar 13, 2024
2.500
2.614
2.370
2.490
157,595
+0.01(+0.40%)
Mar 12, 2024
2.820
2.900
2.410
2.480
250,749
-0.43(-14.78%)
Mar 11, 2024
2.750
2.940
2.580
2.910
486,298
+0.41(+16.40%)
Mar 08, 2024
2.720
3.131
2.310
2.500
1,438,885
+0.00(+0.00%)
Mar 07, 2024
2.380
3.700
2.330
2.500
3,907,928
+0.19(+8.23%)
Mar 06, 2024
2.340
2.500
2.310
2.310
73,816
-0.13(-5.33%)
Mar 05, 2024
2.490
2.500
2.240
2.440
120,381
-0.13(-5.06%)
Mar 04, 2024
2.330
2.570
2.200
2.570
153,415
+0.23(+9.83%)
Mar 01, 2024
2.280
2.424
2.160
2.340
119,517
+0.04(+1.74%)
Feb 29, 2024
2.210
2.340
2.170
2.300
84,955
+0.02(+0.88%)
Feb 28, 2024
2.290
2.340
2.150
2.280
57,919
-0.01(-0.44%)
Feb 27, 2024
2.270
2.340
2.150
2.290
65,724
-0.02(-0.87%)
Feb 26, 2024
2.190
2.440
2.170
2.310
107,297
+0.08(+3.59%)
Feb 23, 2024
2.360
2.619
2.110
2.230
79,697
-0.18(-7.47%)
Feb 22, 2024
2.680
2.680
2.371
2.410
76,658
-0.17(-6.59%)
Feb 21, 2024
2.410
2.620
2.330
2.580
71,640
+0.12(+5.09%)
Feb 20, 2024
2.700
2.850
2.410
2.455
62,018
-0.31(-11.37%)
Feb 16, 2024
2.690
2.849
2.330
2.770
463,307
+0.47(+20.43%)
Feb 15, 2024
2.620
2.850
2.300
2.300
70,640
-0.40(-14.81%)
Feb 14, 2024
2.630
3.100
2.635
2.700
181,518
+0.11(+4.25%)
Feb 13, 2024
2.670
2.820
2.520
2.590
154,324
-0.03(-1.15%)
Feb 12, 2024
2.460
2.620
2.400
2.620
39,432
+0.08(+3.15%)
Feb 09, 2024
2.330
2.617
2.211
2.540
70,844
+0.23(+9.96%)
Feb 08, 2024
2.250
2.920
2.250
2.310
603,407
+0.11(+5.10%)
Feb 07, 2024
2.250
2.350
2.070
2.198
69,649
-0.06(-2.66%)
Feb 06, 2024
2.342
2.350
2.040
2.258
43,646
+0.05(+2.17%)
Feb 05, 2024
2.320
2.470
2.210
2.210
36,749
-0.13(-5.56%)
Feb 02, 2024
2.500
2.680
2.310
2.340
54,300
-0.28(-10.69%)
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
.