Ucloudlink Group Inc ADR (NQ: UCL )

2.480 +0.000 (+0.01%)
Streaming Delayed Price Updated: 12:46 PM EST, Nov 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2021 2.730 2.900 2.480 2.480 65,981 -0.33(-11.74%)
Nov 26, 2021 2.640 2.640 2.600 2.810 58,754 -0.08(-2.77%)
Nov 24, 2021 2.820 2.980 2.650 2.890 74,548 +0.06(+2.12%)
Nov 23, 2021 2.680 2.905 2.590 2.830 56,505 +0.15(+5.60%)
Nov 22, 2021 2.740 2.750 2.590 2.680 33,292 -0.07(-2.55%)
Nov 19, 2021 2.700 2.760 2.580 2.750 43,756 +0.24(+9.56%)
Nov 18, 2021 2.800 2.610 2.510 2.510 68,524 -0.29(-10.36%)
Nov 17, 2021 2.750 2.910 2.700 2.800 51,774 -0.12(-4.11%)
Nov 16, 2021 2.870 2.990 2.790 2.920 46,080 -0.05(-1.68%)
Nov 15, 2021 2.750 2.990 2.750 2.970 55,398 +0.13(+4.58%)
Nov 12, 2021 2.760 2.995 2.760 2.840 35,350 +0.05(+1.79%)
Nov 11, 2021 3.000 3.000 2.725 2.790 19,816 -0.09(-3.12%)
Nov 10, 2021 2.980 2.880 44,587 -0.03(-1.03%)
Nov 09, 2021 2.970 3.122 2.860 2.910 16,839 -0.07(-2.35%)
Nov 08, 2021 2.880 2.980 2.750 2.980 41,007 +0.21(+7.58%)
Nov 05, 2021 2.900 2.900 2.770 2.770 39,499 -0.19(-6.42%)
Nov 04, 2021 3.080 3.080 2.900 2.960 11,214 -0.09(-2.95%)
Nov 03, 2021 3.090 3.121 2.890 3.050 41,517 +0.05(+1.67%)
Nov 02, 2021 3.150 3.350 2.930 3.000 28,097 -0.17(-5.36%)
Nov 01, 2021 3.160 3.237 3.150 3.170 62,897 +0.04(+1.28%)
Oct 29, 2021 3.100 3.290 2.930 3.130 154,549 -0.05(-1.57%)
Oct 28, 2021 2.820 3.390 2.820 3.180 247,583 +0.18(+6.00%)
Oct 27, 2021 2.910 3.050 2.700 3.000 74,385 +0.05(+1.69%)
Oct 26, 2021 2.940 2.990 2.950 57,891 +0.01(+0.34%)
Oct 25, 2021 2.950 3.060 2.750 2.940 132,011 +0.18(+6.52%)
Oct 22, 2021 3.110 3.202 2.640 2.760 170,972 -0.36(-11.54%)
Oct 21, 2021 3.690 4.410 3.010 3.120 1,497,594 -0.59(-15.90%)
Oct 20, 2021 3.730 3.770 3.600 3.710 21,579 -0.08(-2.11%)
Oct 19, 2021 3.910 4.056 3.650 3.790 48,117 -0.09(-2.32%)
Oct 18, 2021 3.910 4.390 3.850 3.880 153,800 -0.09(-2.27%)
Oct 15, 2021 3.820 4.430 3.820 3.970 126,096 +0.12(+3.12%)
Oct 14, 2021 4.000 4.130 3.850 3.850 22,453 -0.12(-3.02%)
Oct 13, 2021 3.890 4.000 3.840 3.970 22,674 +0.13(+3.39%)
Oct 12, 2021 4.010 4.090 3.800 3.840 21,470 -0.25(-6.11%)
Oct 11, 2021 4.200 4.200 3.950 4.090 23,930 -0.16(-3.76%)
Oct 08, 2021 4.470 4.570 4.240 4.250 25,284 -0.24(-5.35%)
Oct 07, 2021 4.260 4.560 4.200 4.490 36,446 +0.27(+6.40%)
Oct 06, 2021 4.310 4.590 4.020 4.220 36,709 -0.11(-2.54%)
Oct 05, 2021 4.520 4.850 4.300 4.330 53,243 -0.22(-4.84%)
Oct 04, 2021 4.650 4.880 4.378 4.550 36,961 -0.08(-1.73%)
Oct 01, 2021 4.360 4.760 4.350 4.630 39,067 +0.28(+6.44%)
Sep 30, 2021 4.010 4.430 4.010 4.350 45,687 +0.34(+8.48%)
Sep 29, 2021 4.460 4.610 3.970 4.010 74,986 -0.54(-11.87%)
Sep 28, 2021 4.800 5.290 4.440 4.550 77,351 -0.28(-5.80%)
Sep 27, 2021 5.030 5.310 4.830 4.830 49,831 -0.14(-2.82%)
Sep 24, 2021 4.830 5.050 4.180 4.970 76,250 +0.14(+2.90%)
Sep 23, 2021 5.200 5.200 4.680 4.830 46,970 -0.28(-5.48%)
Sep 22, 2021 5.160 5.350 5.100 5.110 58,392 +0.03(+0.59%)
Sep 21, 2021 6.060 6.141 5.002 5.080 215,232 -1.07(-17.40%)
Sep 20, 2021 5.420 7.430 5.115 6.150 2,502,073 +0.76(+14.10%)
Sep 17, 2021 6.070 6.315 5.250 5.390 81,960 -0.51(-8.64%)
Sep 16, 2021 6.370 6.640 5.860 5.900 89,328 -0.37(-5.90%)
Sep 15, 2021 6.520 6.741 6.250 6.270 39,421 -0.23(-3.54%)
Sep 14, 2021 7.190 7.410 6.500 6.500 101,786 -0.80(-10.96%)
Sep 13, 2021 7.500 7.600 7.260 7.300 92,848 -0.19(-2.54%)
Sep 10, 2021 7.550 7.958 7.350 7.490 83,391 -0.11(-1.45%)
Sep 09, 2021 7.370 7.600 7.340 7.600 64,012 +0.17(+2.29%)
Sep 08, 2021 7.260 7.690 7.205 7.430 139,603 +0.04(+0.54%)
Sep 07, 2021 7.160 7.550 7.110 7.390 113,837 +0.03(+0.41%)
Sep 03, 2021 7.120 7.700 7.120 7.360 65,096 +0.02(+0.27%)
Sep 02, 2021 6.760 7.410 6.460 7.340 62,502 +0.64(+9.55%)
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.