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

Ucommune Intl Ltd (NQ: UK )

1.400 -0.090 (-6.04%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 31, 2021 249.60 256.80 247.20 254.40 360 +12.00(+4.95%)
Aug 30, 2021 242.40 258.14 235.20 242.40 1,183 -2.40(-0.98%)
Aug 27, 2021 252.00 261.60 242.40 244.80 909 -12.00(-4.67%)
Aug 26, 2021 266.40 271.20 256.80 256.80 622 -14.40(-5.31%)
Aug 25, 2021 266.40 279.24 259.20 271.20 719 +9.60(+3.67%)
Aug 24, 2021 288.00 288.00 252.00 261.60 493 +4.80(+1.87%)
Aug 23, 2021 252.00 268.80 252.00 256.80 177 +9.60(+3.88%)
Aug 20, 2021 247.20 247.20 242.40 247.20 139 +3.60(+1.48%)
Aug 19, 2021 242.40 247.20 240.00 243.60 843 +1.20(+0.50%)
Aug 18, 2021 264.00 264.00 237.60 242.40 1,336 -21.60(-8.18%)
Aug 17, 2021 273.60 278.93 264.00 264.00 315 -14.40(-5.17%)
Aug 16, 2021 283.20 285.60 273.60 278.40 124 -7.20(-2.52%)
Aug 13, 2021 276.00 312.00 276.00 285.60 400 +9.60(+3.48%)
Aug 12, 2021 297.60 297.60 276.00 276.00 384 -14.40(-4.96%)
Aug 11, 2021 300.00 300.00 290.40 290.40 281 -9.60(-3.20%)
Aug 10, 2021 290.40 314.40 290.40 300.00 294 +16.80(+5.93%)
Aug 09, 2021 278.40 290.40 273.60 283.20 335 +4.80(+1.72%)
Aug 06, 2021 276.00 280.80 271.20 278.40 268 +4.80(+1.75%)
Aug 05, 2021 278.40 280.80 268.80 273.60 284 -7.20(-2.56%)
Aug 04, 2021 278.40 280.80 273.60 280.80 253 +0.00(+0.00%)
Aug 03, 2021 276.00 280.80 266.40 280.80 1,008 -2.40(-0.85%)
Aug 02, 2021 276.00 295.20 268.80 283.20 966 -12.00(-4.07%)
Jul 30, 2021 276.00 304.80 276.00 295.20 3,475 +31.20(+11.82%)
Jul 29, 2021 271.20 290.40 259.20 264.00 2,375 -2.40(-0.90%)
Jul 28, 2021 292.80 300.00 235.20 266.40 6,334 -26.40(-9.02%)
Jul 27, 2021 372.00 372.00 288.00 292.80 2,799 -81.60(-21.79%)
Jul 26, 2021 400.80 413.45 372.00 374.40 1,243 -46.18(-10.98%)
Jul 23, 2021 465.60 465.60 420.00 420.58 942 -47.42(-10.13%)
Jul 22, 2021 468.00 487.20 465.60 468.00 123 -8.40(-1.76%)
Jul 21, 2021 496.80 496.80 456.00 476.40 139 -10.80(-2.22%)
Jul 20, 2021 475.20 492.00 460.82 487.20 132 +14.40(+3.05%)
Jul 19, 2021 458.40 477.60 436.80 472.80 922 +2.40(+0.51%)
Jul 16, 2021 487.20 503.98 456.00 470.40 698 -7.20(-1.51%)
Jul 15, 2021 494.40 507.46 475.20 477.60 490 -36.00(-7.01%)
Jul 14, 2021 540.00 540.00 503.62 513.60 262 -24.00(-4.46%)
Jul 13, 2021 511.20 552.00 493.25 537.60 333 +19.20(+3.70%)
Jul 12, 2021 504.00 518.40 504.00 518.40 113 +12.00(+2.37%)
Jul 09, 2021 496.80 516.00 489.00 506.40 65 +9.60(+1.93%)
Jul 08, 2021 484.80 496.80 477.62 496.80 138 +0.00(+0.00%)
Jul 07, 2021 487.20 499.20 472.80 496.80 223 +2.40(+0.49%)
Jul 06, 2021 499.20 500.23 482.40 494.40 215 -2.38(-0.48%)
Jul 02, 2021 525.60 528.00 480.00 496.78 838 -31.22(-5.91%)
Jul 01, 2021 530.40 554.16 499.20 528.00 1,155 -4.80(-0.90%)
Jun 30, 2021 535.20 540.00 523.20 532.80 137 +2.40(+0.45%)
Jun 29, 2021 547.20 547.20 523.20 530.40 136 -14.40(-2.64%)
Jun 28, 2021 573.60 573.60 532.80 544.80 192 -19.20(-3.40%)
Jun 25, 2021 578.40 584.59 559.20 564.00 173 -19.20(-3.29%)
Jun 24, 2021 561.60 583.20 549.60 583.20 281 +21.60(+3.85%)
Jun 23, 2021 540.00 564.00 521.54 561.60 768 +24.00(+4.46%)
Jun 22, 2021 518.40 540.00 501.60 537.60 867 +21.60(+4.19%)
Jun 21, 2021 518.40 535.20 508.80 516.00 527 -4.80(-0.92%)
Jun 18, 2021 537.60 547.20 516.77 520.80 315 -16.80(-3.13%)
Jun 17, 2021 576.00 585.60 534.41 537.60 632 -45.60(-7.82%)
Jun 16, 2021 542.40 588.00 533.45 583.20 1,773 +38.40(+7.05%)
Jun 15, 2021 542.40 554.40 535.20 544.80 643 -7.20(-1.30%)
Jun 14, 2021 542.40 568.78 529.39 552.00 961 +9.60(+1.77%)
Jun 11, 2021 544.80 568.80 530.40 542.40 572 -7.20(-1.31%)
Jun 10, 2021 540.00 583.20 516.00 549.60 3,685 +9.60(+1.78%)
Jun 09, 2021 592.80 597.60 503.52 540.00 1,101 -57.60(-9.64%)
Jun 08, 2021 564.00 602.40 556.80 597.60 511 +28.80(+5.06%)
Jun 07, 2021 638.40 655.20 556.80 568.80 676 -38.40(-6.32%)
Jun 04, 2021 633.60 655.20 603.46 607.20 564 -24.00(-3.80%)
Jun 03, 2021 578.40 631.20 563.02 631.20 1,464 +55.20(+9.58%)
Jun 02, 2021 578.40 591.50 547.20 576.00 1,141 +19.20(+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.