Skip to main content

Ucommune Intl Ltd (NQ: UK )

2.270 +0.150 (+7.08%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 2.150 2.270 2.060 2.270 35,894 +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%)
Feb 01, 2024 2.760 3.120 2.540 2.620 242,995 -0.12(-4.38%)
Jan 31, 2024 2.790 2.860 2.700 2.740 105,785 -0.03(-1.08%)
Jan 30, 2024 2.880 3.060 2.702 2.770 176,657 -0.15(-5.14%)
Jan 29, 2024 2.870 2.950 2.705 2.920 129,705 -0.01(-0.34%)
Jan 26, 2024 3.280 3.499 2.650 2.930 865,609 -0.00(-0.17%)
Jan 25, 2024 2.860 2.943 2.830 2.935 29,480 +0.08(+2.62%)
Jan 24, 2024 2.980 3.148 2.800 2.860 45,278 -0.20(-6.54%)
Jan 23, 2024 3.100 3.190 2.980 3.060 55,713 +0.00(+0.00%)
Jan 22, 2024 3.420 3.600 2.922 3.060 230,594 -0.29(-8.66%)
Jan 19, 2024 3.250 3.450 2.910 3.350 204,994 +0.07(+2.13%)
Jan 18, 2024 3.140 3.432 2.900 3.280 184,500 +0.30(+10.14%)
Jan 17, 2024 3.600 3.800 2.950 2.978 267,987 -0.73(-19.73%)
Jan 16, 2024 4.000 4.390 3.530 3.710 258,229 -0.23(-5.84%)
Jan 12, 2024 4.570 5.550 3.910 3.940 516,890 -0.76(-16.17%)
Jan 11, 2024 5.000 5.000 4.380 4.700 183,642 +0.10(+2.17%)
Jan 10, 2024 3.740 5.350 3.740 4.600 1,028,398 +0.99(+27.42%)
Jan 09, 2024 3.800 3.970 3.400 3.610 80,796 -0.37(-9.30%)
Jan 08, 2024 3.700 4.073 3.310 3.980 77,042 +0.02(+0.51%)
Jan 05, 2024 4.280 4.500 3.740 3.960 70,044 -0.36(-8.33%)
Jan 04, 2024 4.560 5.100 4.080 4.320 165,573 -0.22(-4.85%)
Jan 03, 2024 4.600 6.460 4.160 4.540 825,359 +0.49(+12.10%)
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.