ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Ucloudlink Group Inc ADR (NQ: UCL )

1.142 +0.032 (+2.91%)
Streaming Delayed Price Updated: 3:25 PM EDT, Nov 1, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 01, 2024 1.110 1.220 1.100 1.142 27,337 +0.03(+2.91%)
Oct 31, 2024 1.126 1.126 1.102 1.110 3,114 -0.01(-0.89%)
Oct 30, 2024 1.140 1.140 1.120 1.120 4,702 -0.03(-2.61%)
Oct 29, 2024 1.160 1.175 1.130 1.150 2,730 +0.02(+1.77%)
Oct 28, 2024 1.220 1.220 1.110 1.130 4,866 -0.03(-2.59%)
Oct 25, 2024 1.240 1.240 1.150 1.160 17,115 -0.06(-4.53%)
Oct 24, 2024 1.210 1.215 1.200 1.215 8,509 +0.01(+0.41%)
Oct 23, 2024 1.210 1.210 1.210 1.210 542 -0.04(-3.20%)
Oct 22, 2024 1.290 1.310 1.223 1.250 7,360 +0.01(+0.81%)
Oct 21, 2024 1.260 1.330 1.240 1.240 10,117 -0.04(-3.13%)
Oct 18, 2024 1.220 1.290 1.220 1.280 18,818 -0.01(-1.16%)
Oct 17, 2024 1.290 1.300 1.280 1.295 11,296 +0.00(+0.39%)
Oct 16, 2024 1.250 1.301 1.250 1.290 36,276 +0.04(+3.20%)
Oct 15, 2024 1.265 1.271 1.250 1.250 31,652 +0.01(+0.81%)
Oct 14, 2024 1.210 1.294 1.210 1.240 34,797 +0.03(+2.48%)
Oct 11, 2024 1.194 1.220 1.190 1.210 22,109 +0.02(+1.68%)
Oct 10, 2024 1.190 1.200 1.185 1.190 32,933 -0.01(-0.50%)
Oct 09, 2024 1.190 1.215 1.160 1.196 33,185 +0.01(+0.50%)
Oct 08, 2024 1.210 1.230 1.190 1.190 35,298 -0.06(-4.80%)
Oct 07, 2024 1.250 1.282 1.160 1.250 22,136 +0.00(+0.00%)
Oct 04, 2024 1.250 1.290 1.170 1.250 27,825 -0.00(-0.40%)
Oct 03, 2024 1.265 1.270 1.240 1.255 2,296 +0.00(+0.40%)
Oct 02, 2024 1.270 1.330 1.211 1.250 54,809 -0.10(-7.41%)
Oct 01, 2024 1.350 1.355 1.320 1.350 8,239 -0.02(-1.46%)
Sep 30, 2024 1.390 1.430 1.340 1.370 20,269 +0.05(+3.40%)
Sep 27, 2024 1.320 1.364 1.300 1.325 51,001 -0.01(-0.38%)
Sep 26, 2024 1.250 1.339 1.220 1.330 30,782 +0.10(+8.13%)
Sep 25, 2024 1.270 1.270 1.200 1.230 31,955 -0.06(-4.65%)
Sep 24, 2024 1.290 1.330 1.290 1.290 17,333 +0.01(+0.78%)
Sep 23, 2024 1.270 1.280 1.260 1.280 35,440 +0.00(+0.00%)
Sep 20, 2024 1.280 1.290 1.270 1.280 35,836 -0.02(-1.54%)
Sep 19, 2024 1.240 1.300 1.240 1.300 23,386 -0.05(-3.70%)
Sep 18, 2024 1.300 1.360 1.230 1.350 22,371 -0.04(-2.88%)
Sep 17, 2024 1.380 1.390 1.350 1.390 11,845 +0.05(+3.73%)
Sep 16, 2024 1.390 1.390 1.340 1.340 1,904 +0.01(+0.75%)
Sep 13, 2024 1.300 1.340 1.300 1.330 6,405 +0.03(+2.31%)
Sep 12, 2024 1.300 1.300 1.200 1.300 17,256 +0.05(+4.00%)
Sep 11, 2024 1.250 1.270 1.250 1.250 2,217 +0.02(+1.63%)
Sep 10, 2024 1.220 1.250 1.210 1.230 2,740 +0.02(+1.65%)
Sep 09, 2024 1.260 1.260 1.170 1.210 24,150 -0.06(-4.72%)
Sep 06, 2024 1.280 1.280 1.262 1.270 2,387 +0.00(+0.00%)
Sep 05, 2024 1.270 1.290 1.270 1.270 16,221 -0.03(-2.31%)
Sep 04, 2024 1.280 1.300 1.250 1.300 15,759 -0.03(-2.26%)
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.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.