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

Ucommune Intl Ltd (NQ: UK )

1.430 +0.030 (+2.14%)
Streaming Delayed Price Updated: 3:59 PM EDT, Sep 23, 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 (%)
May 28, 2021 571.20 576.00 528.00 552.00 1,546 +7.20(+1.32%)
May 27, 2021 494.40 559.80 487.20 544.80 1,782 +52.80(+10.73%)
May 26, 2021 494.40 494.40 480.00 492.00 95 +4.80(+0.99%)
May 25, 2021 472.80 487.20 464.11 487.20 182 +12.00(+2.53%)
May 24, 2021 480.00 485.90 465.60 475.20 249 -4.80(-1.00%)
May 21, 2021 504.00 506.40 475.20 480.00 115 -26.40(-5.21%)
May 20, 2021 489.60 506.40 487.20 506.40 218 +19.20(+3.94%)
May 19, 2021 494.42 505.32 480.00 487.20 82 -7.20(-1.46%)
May 18, 2021 475.20 518.40 470.40 494.40 418 +14.40(+3.00%)
May 17, 2021 480.00 480.00 468.00 480.00 145 -2.40(-0.50%)
May 14, 2021 480.00 500.69 477.60 482.40 356 -2.40(-0.50%)
May 13, 2021 492.00 494.40 456.00 484.80 842 -7.20(-1.46%)
May 12, 2021 521.90 521.90 465.60 492.00 643 -2.40(-0.49%)
May 11, 2021 498.55 525.58 492.00 494.40 171 -9.60(-1.90%)
May 10, 2021 547.20 548.21 499.20 504.00 233 -50.40(-9.09%)
May 07, 2021 508.80 556.80 504.00 554.40 243 +26.40(+5.00%)
May 06, 2021 535.20 537.60 518.40 528.00 460 -14.40(-2.65%)
May 05, 2021 537.60 549.60 518.40 542.40 129 +0.00(+0.00%)
May 04, 2021 518.40 542.40 495.31 542.40 484 +14.40(+2.73%)
May 03, 2021 528.00 532.80 516.00 528.00 151 -4.80(-0.90%)
Apr 30, 2021 535.20 537.60 517.20 532.80 279 -4.80(-0.89%)
Apr 29, 2021 556.80 556.80 525.60 537.60 181 -14.40(-2.61%)
Apr 28, 2021 566.40 566.40 552.00 552.00 110 -9.60(-1.71%)
Apr 27, 2021 556.80 566.40 547.20 561.60 85 -4.80(-0.85%)
Apr 26, 2021 530.40 568.80 525.60 566.40 520 +28.80(+5.36%)
Apr 23, 2021 532.80 547.20 516.00 537.60 461 +4.80(+0.90%)
Apr 22, 2021 580.80 585.60 528.00 532.80 727 -48.00(-8.26%)
Apr 21, 2021 540.00 594.07 540.00 580.80 355 +31.20(+5.68%)
Apr 20, 2021 544.80 561.60 530.40 549.60 244 -14.40(-2.55%)
Apr 19, 2021 552.00 576.00 552.00 564.00 371 +19.20(+3.52%)
Apr 16, 2021 600.00 602.40 537.60 544.80 781 -33.60(-5.81%)
Apr 15, 2021 564.00 633.60 504.00 578.40 2,319 +24.00(+4.33%)
Apr 14, 2021 523.20 564.00 484.80 554.40 1,688 +36.00(+6.94%)
Apr 13, 2021 592.80 595.20 463.20 518.40 3,606 -81.60(-13.60%)
Apr 12, 2021 660.00 660.00 561.60 600.00 1,165 -40.80(-6.37%)
Apr 09, 2021 705.60 710.18 597.77 640.80 1,395 -72.00(-10.10%)
Apr 08, 2021 722.40 731.98 696.00 712.80 227 +9.60(+1.37%)
Apr 07, 2021 739.20 744.00 696.00 703.20 327 -36.00(-4.87%)
Apr 06, 2021 739.20 741.60 727.20 739.20 207 +4.80(+0.65%)
Apr 05, 2021 777.60 789.60 727.20 734.40 526 -50.40(-6.42%)
Apr 01, 2021 724.80 784.80 717.60 784.80 602 +64.80(+9.00%)
Mar 31, 2021 698.40 720.00 698.40 720.00 156 +16.80(+2.39%)
Mar 30, 2021 722.40 722.40 696.00 703.20 142 -16.80(-2.33%)
Mar 29, 2021 720.00 733.39 705.60 720.00 145 -2.40(-0.33%)
Mar 26, 2021 703.20 722.40 703.20 722.40 354 +21.60(+3.08%)
Mar 25, 2021 720.00 720.00 696.00 700.80 424 -21.60(-2.99%)
Mar 24, 2021 751.20 763.20 722.40 722.40 383 -26.40(-3.53%)
Mar 23, 2021 777.60 799.20 744.00 748.80 645 -31.20(-4.00%)
Mar 22, 2021 763.20 780.00 736.80 780.00 304 +0.00(+0.00%)
Mar 19, 2021 760.80 780.00 744.00 780.00 367 +7.20(+0.93%)
Mar 18, 2021 770.40 789.60 765.60 772.80 471 -9.60(-1.23%)
Mar 17, 2021 775.20 799.18 744.00 782.40 1,024 +7.20(+0.93%)
Mar 16, 2021 780.00 835.20 768.00 775.20 2,258 -4.80(-0.62%)
Mar 15, 2021 768.00 784.80 768.00 780.00 389 +9.60(+1.25%)
Mar 12, 2021 751.20 780.00 744.00 770.40 273 -21.60(-2.73%)
Mar 11, 2021 780.00 792.00 758.40 792.00 334 +4.80(+0.61%)
Mar 10, 2021 792.00 792.00 744.00 787.20 701 +4.80(+0.61%)
Mar 09, 2021 724.80 792.00 720.00 782.40 619 +62.40(+8.67%)
Mar 08, 2021 703.20 729.60 703.20 720.00 432 +16.80(+2.39%)
Mar 05, 2021 775.20 775.20 642.00 703.20 1,787 -64.80(-8.44%)
Mar 04, 2021 813.60 816.00 768.00 768.00 1,469 -48.00(-5.88%)
Mar 03, 2021 825.60 832.80 813.60 816.00 670 -7.20(-0.87%)
Mar 02, 2021 825.60 825.60 813.60 823.20 411 -2.40(-0.29%)
Mar 01, 2021 825.60 828.00 813.60 825.60 598 +19.20(+2.38%)
Feb 26, 2021 816.00 828.00 804.00 806.40 1,460 -2.40(-0.30%)
Feb 25, 2021 832.80 832.80 806.40 808.80 1,517 -19.20(-2.32%)
Feb 24, 2021 808.80 840.00 808.80 828.00 1,497 +19.20(+2.37%)
Feb 23, 2021 868.80 873.60 799.20 808.80 4,769 -76.80(-8.67%)
Feb 22, 2021 892.80 948.00 876.00 885.60 6,813 -16.80(-1.86%)
Feb 19, 2021 878.40 936.00 876.46 902.40 4,734 +26.40(+3.01%)
Feb 18, 2021 854.40 890.40 844.80 876.00 1,875 +2.40(+0.27%)
Feb 17, 2021 890.40 900.00 854.40 873.60 1,655 -12.00(-1.36%)
Feb 16, 2021 883.20 904.80 876.00 885.60 2,164 +12.00(+1.37%)
Feb 12, 2021 864.00 909.60 861.60 873.60 2,331 +4.80(+0.55%)
Feb 11, 2021 883.20 892.44 847.20 868.80 2,086 -16.80(-1.90%)
Feb 10, 2021 912.00 914.40 840.00 885.60 3,309 -14.40(-1.60%)
Feb 09, 2021 876.00 919.20 868.80 900.00 1,805 +24.00(+2.74%)
Feb 08, 2021 876.00 924.00 852.00 876.00 6,706 +33.60(+3.99%)
Feb 05, 2021 808.80 852.00 806.40 842.40 4,151 +55.20(+7.01%)
Feb 04, 2021 808.80 813.60 777.60 787.20 1,476 -7.20(-0.91%)
Feb 03, 2021 775.20 801.60 739.20 794.40 2,583 +33.60(+4.42%)
Feb 02, 2021 816.00 816.00 732.00 760.80 3,950 -28.80(-3.65%)
Feb 01, 2021 840.00 852.00 768.00 789.60 5,713 -14.40(-1.79%)
Jan 29, 2021 880.80 888.00 794.40 804.00 15,296 -417.60(-34.18%)
Jan 28, 2021 1471 1490 1198 1222 2,485 -271.20(-18.17%)
Jan 27, 2021 1349 1565 1291 1493 1,879 +168.00(+12.68%)
Jan 26, 2021 1174 1332 1166 1325 1,765 +136.80(+11.52%)
Jan 25, 2021 1169 1210 1152 1188 1,336 +12.00(+1.02%)
Jan 22, 2021 1195 1212 1135 1176 1,455 +2.40(+0.20%)
Jan 21, 2021 1193 1229 1150 1174 778 -26.40(-2.20%)
Jan 20, 2021 1214 1214 1142 1200 551 +0.00(+0.00%)
Jan 19, 2021 1284 1284 1164 1200 665 -55.20(-4.40%)
Jan 15, 2021 1313 1342 1219 1255 507 -52.80(-4.04%)
Jan 14, 2021 1334 1344 1308 1308 437 -48.00(-3.54%)
Jan 13, 2021 1394 1394 1356 1356 351 -19.20(-1.40%)
Jan 12, 2021 1368 1416 1320 1375 439 +31.20(+2.32%)
Jan 11, 2021 1354 1354 1279 1344 389 -21.60(-1.58%)
Jan 08, 2021 1354 1404 1344 1366 372 +12.00(+0.89%)
Jan 07, 2021 1356 1368 1320 1354 192 +2.40(+0.18%)
Jan 06, 2021 1373 1392 1339 1351 181 +21.60(+1.62%)
Jan 05, 2021 1502 1502 1315 1330 556 -114.00(-7.90%)
Jan 04, 2021 1548 1548 1435 1444 187 -73.20(-4.83%)
Dec 31, 2020 1517 1517 1517 192 +84.00(+5.86%)
Dec 30, 2020 1428 1490 1404 1433 192 +28.80(+2.05%)
Dec 29, 2020 1474 1474 1380 1404 190 -38.40(-2.66%)
Dec 28, 2020 1452 1481 1416 1442 224 -33.60(-2.28%)
Dec 24, 2020 1538 1538 1445 1476 251 +21.60(+1.49%)
Dec 23, 2020 1430 1517 1428 1454 175 +12.00(+0.83%)
Dec 22, 2020 1490 1512 1418 1442 211 -57.60(-3.84%)
Dec 21, 2020 1524 1555 1478 1500 195 -28.80(-1.88%)
Dec 18, 2020 1482 1570 1482 1529 165 -60.00(-3.78%)
Dec 17, 2020 1559 1609 1559 1589 189 -16.80(-1.05%)
Dec 16, 2020 1548 1606 1548 1606 22 +2.40(+0.15%)
Dec 15, 2020 1721 1721 1518 1603 173 -52.80(-3.19%)
Dec 14, 2020 1620 1788 1615 1656 451 +57.60(+3.60%)
Dec 11, 2020 1452 1651 1440 1598 252 +172.80(+12.12%)
Dec 10, 2020 1344 1486 1282 1426 336 +91.20(+6.83%)
Dec 09, 2020 1411 1411 1334 1334 91 -40.80(-2.97%)
Dec 08, 2020 1522 1522 1368 1375 467 -120.00(-8.03%)
Dec 07, 2020 1608 1608 1495 1495 635 -151.20(-9.18%)
Dec 04, 2020 1666 1800 1572 1646 719 -40.80(-2.42%)
Dec 03, 2020 1704 1705 1680 1687 69 -9.60(-0.57%)
Dec 02, 2020 1682 1705 1639 1697 96 +9.60(+0.57%)
Dec 01, 2020 1656 1768 1646 1687 281 -9.60(-0.57%)
Nov 30, 2020 1860 1908 1680 1697 606 -132.00(-7.22%)
Nov 27, 2020 1704 1948 1608 1829 876 +112.80(+6.57%)
Nov 25, 2020 1939 1939 1690 1716 1,140 -276.00(-13.86%)
Nov 24, 2020 2220 2220 1805 1992 1,474 -100.80(-4.82%)
Nov 23, 2020 2040 2213 2040 2093 793 +88.80(+4.43%)
Nov 20, 2020 2052 2053 1944 2004 228 -48.00(-2.34%)
Nov 19, 2020 2035 2150 1920 2052 985 -2.40(-0.12%)
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.