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

Ucommune International Ltd - Ordinary Shares (NQ: UK )

1.300 +0.120 (+10.17%)
Streaming Delayed Price Updated: 12:59 PM EST, Dec 24, 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 (%)
Dec 24, 2024 1.180 1.350 1.151 1.300 862,542 +0.12(+10.17%)
Dec 23, 2024 1.120 1.190 1.060 1.180 212,840 +0.02(+1.72%)
Dec 20, 2024 1.080 1.200 1.040 1.160 4,594,445 +0.05(+4.50%)
Dec 19, 2024 1.120 1.140 1.052 1.110 50,003 +0.04(+3.74%)
Dec 18, 2024 1.070 1.159 1.040 1.070 20,979 -0.03(-2.73%)
Dec 17, 2024 1.150 1.150 1.090 1.100 46,947 -0.05(-4.35%)
Dec 16, 2024 1.165 1.189 1.130 1.150 8,025 +0.01(+0.73%)
Dec 13, 2024 1.150 1.150 1.100 1.142 53,023 -0.04(-3.00%)
Dec 12, 2024 1.170 1.188 1.160 1.177 13,984 +0.01(+0.60%)
Dec 11, 2024 1.180 1.180 1.150 1.170 24,580 -0.01(-0.85%)
Dec 10, 2024 1.200 1.210 1.092 1.180 144,743 -0.03(-2.48%)
Dec 09, 2024 1.230 1.350 1.090 1.210 281,780 +0.01(+0.83%)
Dec 06, 2024 1.230 1.230 1.150 1.200 20,695 -0.01(-0.81%)
Dec 05, 2024 1.250 1.250 1.150 1.210 22,443 +0.00(+0.15%)
Dec 04, 2024 1.230 1.270 1.150 1.208 70,906 -0.01(-0.98%)
Dec 03, 2024 1.220 1.300 1.204 1.220 71,434 +0.00(+0.16%)
Dec 02, 2024 1.250 1.255 1.150 1.218 61,499 -0.01(-0.98%)
Nov 29, 2024 1.250 1.250 1.220 1.230 26,545 -0.01(-0.61%)
Nov 27, 2024 1.228 1.240 1.200 1.238 24,493 +0.03(+2.28%)
Nov 26, 2024 1.200 1.260 1.200 1.210 17,451 -0.01(-0.82%)
Nov 25, 2024 1.230 1.240 1.200 1.220 26,901 -0.01(-0.81%)
Nov 22, 2024 1.240 1.240 1.200 1.230 10,077 +0.01(+0.82%)
Nov 21, 2024 1.180 1.230 1.179 1.220 9,931 +0.04(+3.39%)
Nov 20, 2024 1.210 1.250 1.180 1.180 20,692 -0.05(-4.06%)
Nov 19, 2024 1.240 1.270 1.180 1.230 58,193 -0.01(-0.81%)
Nov 18, 2024 1.210 1.250 1.190 1.240 29,720 +0.02(+1.64%)
Nov 15, 2024 1.220 1.240 1.150 1.220 57,774 +0.02(+1.67%)
Nov 14, 2024 1.220 1.250 1.180 1.200 81,186 -0.02(-1.64%)
Nov 13, 2024 1.230 1.240 1.150 1.220 97,394 -0.02(-1.61%)
Nov 12, 2024 1.220 1.270 1.210 1.240 40,291 +0.00(+0.00%)
Nov 11, 2024 1.260 1.270 1.210 1.240 32,458 +0.00(+0.00%)
Nov 08, 2024 1.280 1.280 1.180 1.240 100,223 -0.04(-3.13%)
Nov 07, 2024 1.270 1.300 1.210 1.280 64,825 +0.04(+3.23%)
Nov 06, 2024 1.200 1.280 1.180 1.240 41,757 +0.01(+0.81%)
Nov 05, 2024 1.240 1.300 1.228 1.230 102,242 -0.03(-2.38%)
Nov 04, 2024 1.200 1.260 1.200 1.260 38,344 +0.03(+2.61%)
Nov 01, 2024 1.210 1.250 1.190 1.228 49,830 +0.02(+1.49%)
Oct 31, 2024 1.230 1.268 1.170 1.210 98,385 -0.02(-1.63%)
Oct 30, 2024 1.240 1.260 1.220 1.230 47,185 -0.02(-1.99%)
Oct 29, 2024 1.300 1.340 1.240 1.255 103,612 -0.04(-3.07%)
Oct 28, 2024 1.280 1.400 1.249 1.295 259,708 +0.02(+1.95%)
Oct 25, 2024 1.350 1.410 1.270 1.270 131,250 -0.07(-5.22%)
Oct 24, 2024 1.270 1.600 1.250 1.340 787,837 -0.01(-0.74%)
Oct 23, 2024 1.270 1.540 1.269 1.350 579,190 +0.05(+3.85%)
Oct 22, 2024 1.300 1.340 1.260 1.300 70,941 +0.01(+0.78%)
Oct 21, 2024 1.240 1.350 1.220 1.290 109,413 +0.04(+3.20%)
Oct 18, 2024 1.320 1.344 1.210 1.250 198,538 -0.13(-9.42%)
Oct 17, 2024 1.250 1.480 1.205 1.380 441,933 +0.16(+13.11%)
Oct 16, 2024 1.210 1.310 1.180 1.220 315,145 -0.01(-0.81%)
Oct 15, 2024 1.280 1.280 1.180 1.230 787,384 -0.07(-5.38%)
Oct 14, 2024 1.250 1.360 1.200 1.300 145,267 +0.05(+4.01%)
Oct 11, 2024 1.270 1.270 1.210 1.250 32,832 +0.03(+2.45%)
Oct 10, 2024 1.180 1.250 1.130 1.220 96,402 +0.00(+0.00%)
Oct 09, 2024 1.270 1.270 1.170 1.220 73,519 -0.05(-3.94%)
Oct 08, 2024 1.290 1.340 1.210 1.270 117,103 -0.04(-3.05%)
Oct 07, 2024 1.390 1.400 1.270 1.310 155,251 -0.05(-3.68%)
Oct 04, 2024 1.400 1.420 1.345 1.360 111,997 +0.01(+0.74%)
Oct 03, 2024 1.380 1.430 1.300 1.350 87,992 -0.03(-2.17%)
Oct 02, 2024 1.450 1.520 1.350 1.380 333,555 +0.05(+3.76%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.