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

Ucloudlink Group Inc ADR (NQ: UCL )

1.200 UNCHANGED
Streaming Delayed Price Updated: 3:54 PM EST, Nov 27, 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 (%)
Nov 27, 2024 1.120 1.290 1.000 1.200 35,400 +0.03(+2.56%)
Nov 26, 2024 1.450 1.590 1.080 1.170 154,800 -0.20(-14.60%)
Nov 25, 2024 1.300 1.450 1.300 1.370 84,965 +0.11(+8.74%)
Nov 22, 2024 1.245 1.340 1.235 1.260 10,616 +0.01(+0.79%)
Nov 21, 2024 1.280 1.280 1.250 1.250 23,184 -0.03(-2.34%)
Nov 20, 2024 1.270 1.335 1.270 1.280 21,605 -0.02(-1.54%)
Nov 19, 2024 1.210 1.320 1.210 1.300 12,006 +0.10(+8.33%)
Nov 18, 2024 1.150 1.200 1.070 1.200 26,112 +0.06(+5.26%)
Nov 15, 2024 1.200 1.200 1.100 1.140 8,595 -0.04(-3.39%)
Nov 14, 2024 1.142 1.235 1.130 1.180 28,126 +0.01(+1.29%)
Nov 13, 2024 1.120 1.170 1.120 1.165 21,648 +0.04(+3.10%)
Nov 12, 2024 0.9900 1.210 0.9900 1.130 17,019 +0.08(+7.80%)
Nov 11, 2024 1.000 1.125 0.9990 1.048 17,398 +0.05(+4.82%)
Nov 08, 2024 0.9700 1.061 0.9700 1.000 27,006 +0.00(+0.00%)
Nov 07, 2024 1.090 1.090 1.000 1.000 5,683 -0.08(-7.41%)
Nov 06, 2024 1.110 1.110 1.080 1.080 6,212 -0.02(-2.25%)
Nov 05, 2024 1.100 1.120 1.100 1.105 2,249 -0.01(-0.46%)
Nov 04, 2024 1.170 1.170 1.110 1.110 1,830 -0.03(-2.83%)
Nov 01, 2024 1.110 1.220 1.100 1.142 27,337 +0.03(+2.91%)
Oct 31, 2024 1.126 1.126 1.102 1.110 3,114 -0.01(-0.89%)
Oct 30, 2024 1.140 1.140 1.120 1.120 4,702 -0.03(-2.61%)
Oct 29, 2024 1.160 1.175 1.130 1.150 2,730 +0.02(+1.77%)
Oct 28, 2024 1.220 1.220 1.110 1.130 4,866 -0.03(-2.59%)
Oct 25, 2024 1.240 1.240 1.150 1.160 17,115 -0.06(-4.53%)
Oct 24, 2024 1.210 1.215 1.200 1.215 8,509 +0.01(+0.41%)
Oct 23, 2024 1.210 1.210 1.210 1.210 542 -0.04(-3.20%)
Oct 22, 2024 1.290 1.310 1.223 1.250 7,360 +0.01(+0.81%)
Oct 21, 2024 1.260 1.330 1.240 1.240 10,117 -0.04(-3.13%)
Oct 18, 2024 1.220 1.290 1.220 1.280 18,818 -0.01(-1.16%)
Oct 17, 2024 1.290 1.300 1.280 1.295 11,296 +0.00(+0.39%)
Oct 16, 2024 1.250 1.301 1.250 1.290 36,276 +0.04(+3.20%)
Oct 15, 2024 1.265 1.271 1.250 1.250 31,652 +0.01(+0.81%)
Oct 14, 2024 1.210 1.294 1.210 1.240 34,797 +0.03(+2.48%)
Oct 11, 2024 1.194 1.220 1.190 1.210 22,109 +0.02(+1.68%)
Oct 10, 2024 1.190 1.200 1.185 1.190 32,933 -0.01(-0.50%)
Oct 09, 2024 1.190 1.215 1.160 1.196 33,185 +0.01(+0.50%)
Oct 08, 2024 1.210 1.230 1.190 1.190 35,298 -0.06(-4.80%)
Oct 07, 2024 1.250 1.282 1.160 1.250 22,136 +0.00(+0.00%)
Oct 04, 2024 1.250 1.290 1.170 1.250 27,825 -0.00(-0.40%)
Oct 03, 2024 1.265 1.270 1.240 1.255 2,296 +0.00(+0.40%)
Oct 02, 2024 1.270 1.330 1.211 1.250 54,809 -0.10(-7.41%)
Oct 01, 2024 1.350 1.355 1.320 1.350 8,239 -0.02(-1.46%)
Sep 30, 2024 1.390 1.430 1.340 1.370 20,269 +0.05(+3.40%)
Sep 27, 2024 1.320 1.364 1.300 1.325 51,001 -0.01(-0.38%)
Sep 26, 2024 1.250 1.339 1.220 1.330 30,782 +0.10(+8.13%)
Sep 25, 2024 1.270 1.270 1.200 1.230 31,955 -0.06(-4.65%)
Sep 24, 2024 1.290 1.330 1.290 1.290 17,333 +0.01(+0.78%)
Sep 23, 2024 1.270 1.280 1.260 1.280 35,440 +0.00(+0.00%)
Sep 20, 2024 1.280 1.290 1.270 1.280 35,836 -0.02(-1.54%)
Sep 19, 2024 1.240 1.300 1.240 1.300 23,386 -0.05(-3.70%)
Sep 18, 2024 1.300 1.360 1.230 1.350 22,371 -0.04(-2.88%)
Sep 17, 2024 1.380 1.390 1.350 1.390 11,845 +0.05(+3.73%)
Sep 16, 2024 1.390 1.390 1.340 1.340 1,904 +0.01(+0.75%)
Sep 13, 2024 1.300 1.340 1.300 1.330 6,405 +0.03(+2.31%)
Sep 12, 2024 1.300 1.300 1.200 1.300 17,256 +0.05(+4.00%)
Sep 11, 2024 1.250 1.270 1.250 1.250 2,217 +0.02(+1.63%)
Sep 10, 2024 1.220 1.250 1.210 1.230 2,740 +0.02(+1.65%)
Sep 09, 2024 1.260 1.260 1.170 1.210 24,150 -0.06(-4.72%)
Sep 06, 2024 1.280 1.280 1.262 1.270 2,387 +0.00(+0.00%)
Sep 05, 2024 1.270 1.290 1.270 1.270 16,221 -0.03(-2.31%)
Sep 04, 2024 1.280 1.300 1.250 1.300 15,759 -0.03(-2.26%)
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.