Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ucommune Intl Ltd (NQ: UK )

1.554 -0.106 (-6.39%)
Streaming Delayed Price Updated: 3:59 PM EDT, Aug 5, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
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%)
Aug 01, 2024 1.765 1.785 1.680 1.720 33,329 -0.09(-4.97%)
Jul 31, 2024 1.850 1.900 1.680 1.810 167,794 -0.04(-2.16%)
Jul 30, 2024 1.920 1.930 1.840 1.850 56,844 -0.05(-2.44%)
Jul 29, 2024 1.910 1.970 1.850 1.896 98,471 +0.01(+0.33%)
Jul 26, 2024 1.900 1.960 1.860 1.890 97,118 -0.06(-3.08%)
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%)
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.