Subscribe
Magazine
Past Issues
Surveys
Industry Statistics
About Us
Members Only
Best Places to Work
General Interest
Exploration & Development
Drilling & Production
Refining & Processing
Pipelines & Transportation
LNG
Energy Transition
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
PennEnergy Stock Watch
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Ucommune Intl Ltd
(NQ:
UK
)
1.950
UNCHANGED
Streaming Delayed Price
Updated: 3:59 PM EDT, Jul 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 (%)
Jul 25, 2024
1.890
1.990
1.820
1.950
325,021
+0.00(+0.26%)
Jul 24, 2024
1.960
2.260
1.910
1.945
1,188,364
-0.03(-1.77%)
Jul 23, 2024
1.930
1.990
1.899
1.980
128,514
+0.02(+1.02%)
Jul 22, 2024
2.010
2.010
1.900
1.960
169,648
-0.02(-1.01%)
Jul 19, 2024
2.060
2.060
1.930
1.980
147,886
+0.00(+0.00%)
Jul 18, 2024
2.000
2.080
1.960
1.980
426,787
-0.01(-0.50%)
Jul 17, 2024
1.960
2.050
1.940
1.990
152,204
-0.00(-0.20%)
Jul 16, 2024
1.960
2.020
1.925
1.994
151,816
+0.00(+0.20%)
Jul 15, 2024
1.990
2.080
1.910
1.990
190,472
-0.04(-1.97%)
Jul 12, 2024
2.020
2.150
1.960
2.030
702,746
-0.04(-1.69%)
Jul 11, 2024
1.950
2.150
1.930
2.065
504,338
+0.12(+6.44%)
Jul 10, 2024
1.940
1.950
1.870
1.940
20,397
+0.03(+1.57%)
Jul 09, 2024
1.900
1.960
1.860
1.910
37,027
-0.01(-0.52%)
Jul 08, 2024
1.870
1.990
1.850
1.920
140,196
+0.01(+0.52%)
Jul 05, 2024
1.930
1.990
1.870
1.910
83,206
-0.02(-1.04%)
Jul 03, 2024
1.940
2.020
1.920
1.930
90,881
-0.04(-2.03%)
Jul 02, 2024
1.970
2.050
1.920
1.970
136,755
+0.00(+0.15%)
Jul 01, 2024
1.950
2.100
1.940
1.967
144,752
-0.03(-1.65%)
Jun 28, 2024
2.030
2.110
1.940
2.000
179,991
+0.07(+3.63%)
Jun 27, 2024
1.975
2.082
1.920
1.930
94,162
-0.02(-1.03%)
Jun 26, 2024
1.990
2.070
1.910
1.950
49,230
-0.03(-1.52%)
Jun 25, 2024
2.090
2.170
1.900
1.980
160,427
-0.04(-2.22%)
Jun 24, 2024
1.990
2.210
1.930
2.025
119,450
+0.03(+1.76%)
Jun 21, 2024
1.970
2.000
1.927
1.990
16,235
+0.02(+1.02%)
Jun 20, 2024
2.030
2.030
1.902
1.970
24,948
-0.02(-1.01%)
Jun 18, 2024
2.000
2.000
1.920
1.990
25,327
+0.03(+1.53%)
Jun 17, 2024
2.000
2.050
1.930
1.960
59,314
-0.03(-1.51%)
Jun 14, 2024
2.050
2.110
1.960
1.990
60,871
-0.07(-3.40%)
Jun 13, 2024
2.150
2.160
1.929
2.060
108,802
+0.01(+0.49%)
Jun 12, 2024
1.940
2.060
1.940
2.050
43,967
+0.03(+1.49%)
Jun 11, 2024
1.950
2.065
1.950
2.020
29,028
+0.08(+4.12%)
Jun 10, 2024
1.990
2.000
1.890
1.940
42,019
-0.01(-0.51%)
Jun 07, 2024
1.940
2.060
1.910
1.950
52,858
+0.00(+0.00%)
Jun 06, 2024
2.090
2.100
1.910
1.950
88,382
-0.11(-5.34%)
Jun 05, 2024
2.140
2.180
2.020
2.060
64,358
+0.00(+0.00%)
Jun 04, 2024
2.160
2.160
1.940
2.060
53,664
-0.16(-7.21%)
Jun 03, 2024
2.160
2.280
2.130
2.220
45,108
+0.06(+2.78%)
May 31, 2024
2.250
2.251
2.120
2.160
30,359
-0.12(-5.26%)
May 30, 2024
2.170
2.390
2.050
2.280
106,472
+0.16(+7.55%)
May 29, 2024
2.230
2.232
2.054
2.120
30,306
-0.05(-2.30%)
May 28, 2024
2.240
2.349
2.140
2.170
167,247
+0.14(+6.90%)
May 24, 2024
2.280
2.370
2.030
2.030
83,922
-0.26(-11.35%)
May 23, 2024
2.040
2.400
1.870
2.290
385,694
+0.23(+11.17%)
May 22, 2024
2.010
2.071
2.010
2.060
42,609
+0.01(+0.49%)
May 21, 2024
2.080
2.190
2.010
2.050
121,714
-0.12(-5.53%)
May 20, 2024
2.140
2.390
2.050
2.170
164,939
+0.00(+0.00%)
May 17, 2024
2.090
2.600
2.020
2.170
796,154
+0.08(+3.83%)
May 16, 2024
2.000
2.132
2.000
2.090
8,799
+0.00(+0.00%)
May 15, 2024
2.130
2.136
2.031
2.090
14,150
-0.05(-2.34%)
May 14, 2024
2.030
2.160
2.010
2.140
76,281
+0.20(+10.31%)
May 13, 2024
1.970
2.100
1.930
1.940
23,660
-0.01(-0.51%)
May 10, 2024
1.982
1.982
1.830
1.950
2,725
+0.04(+2.31%)
May 09, 2024
1.930
1.999
1.860
1.906
14,662
-0.02(-1.24%)
May 08, 2024
1.900
2.000
1.800
1.930
21,609
-0.05(-2.53%)
May 07, 2024
2.000
2.030
1.850
1.980
23,448
-0.05(-2.46%)
May 06, 2024
2.050
2.097
1.930
2.030
9,021
+0.01(+0.50%)
May 03, 2024
2.070
2.088
1.850
2.020
37,117
-0.08(-3.81%)
May 02, 2024
2.100
2.100
1.980
2.100
44,495
+0.07(+3.45%)
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
.