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

U Power Limited - Ordinary Shares (NQ: UCAR )

7.585 +0.155 (+2.09%)
Streaming Delayed Price Updated: 11:12 AM EDT, Jun 26, 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 (%)
Oct 31, 2023 2.930 2.930 2.710 2.780 64,561 -0.07(-2.46%)
Oct 30, 2023 2.770 2.880 2.741 2.850 30,625 +0.05(+1.79%)
Oct 27, 2023 2.830 2.950 2.720 2.800 353,222 +0.04(+1.45%)
Oct 26, 2023 2.860 2.860 2.710 2.760 365,041 -0.11(-3.83%)
Oct 25, 2023 2.980 2.980 2.731 2.870 352,641 -0.11(-3.69%)
Oct 24, 2023 2.790 3.080 2.790 2.980 343,127 +0.12(+4.20%)
Oct 23, 2023 3.030 3.092 2.790 2.860 329,450 -0.26(-8.33%)
Oct 20, 2023 2.970 3.283 2.900 3.120 376,805 +0.12(+4.00%)
Oct 19, 2023 3.110 3.190 2.960 3.000 377,351 -0.10(-3.23%)
Oct 18, 2023 3.250 3.400 3.051 3.100 305,880 -0.24(-7.19%)
Oct 17, 2023 3.400 3.580 3.300 3.340 390,053 -0.15(-4.30%)
Oct 16, 2023 3.200 3.600 3.300 3.490 392,050 +0.19(+5.76%)
Oct 13, 2023 3.450 3.580 3.130 3.300 82,982 -0.28(-7.82%)
Oct 12, 2023 3.480 3.638 3.440 3.580 44,078 +0.10(+2.87%)
Oct 11, 2023 3.700 3.837 3.470 3.480 86,254 -0.19(-5.18%)
Oct 10, 2023 3.650 3.884 3.650 3.670 39,196 -0.15(-3.93%)
Oct 09, 2023 3.830 3.899 3.654 3.820 49,663 -0.11(-2.80%)
Oct 06, 2023 3.750 3.930 3.680 3.930 60,671 +0.11(+2.88%)
Oct 05, 2023 3.870 3.870 3.660 3.820 16,020 +0.03(+0.79%)
Oct 04, 2023 3.530 3.800 3.510 3.790 39,697 +0.19(+5.28%)
Oct 03, 2023 3.700 3.700 3.580 3.600 50,105 -0.12(-3.23%)
Oct 02, 2023 3.750 3.960 3.630 3.720 55,624 +0.00(+0.00%)
Sep 29, 2023 3.800 3.860 3.700 3.720 33,500 -0.06(-1.59%)
Sep 28, 2023 3.790 3.870 3.710 3.780 61,924 -0.09(-2.33%)
Sep 27, 2023 3.750 3.930 3.750 3.870 30,791 -0.08(-2.03%)
Sep 26, 2023 3.580 4.350 3.571 3.950 216,082 +0.29(+7.92%)
Sep 25, 2023 4.000 3.750 3.620 3.660 66,996 -0.10(-2.66%)
Sep 22, 2023 4.090 4.090 3.720 3.760 108,575 -0.27(-6.70%)
Sep 21, 2023 4.010 4.115 3.830 4.030 82,199 -0.06(-1.47%)
Sep 20, 2023 4.120 4.250 4.030 4.090 46,222 -0.10(-2.39%)
Sep 19, 2023 4.070 4.272 4.070 4.190 38,403 +0.05(+1.21%)
Sep 18, 2023 4.310 4.376 4.140 4.140 67,524 -0.13(-3.04%)
Sep 15, 2023 4.580 4.580 4.160 4.270 195,764 -0.18(-4.04%)
Sep 14, 2023 4.560 4.770 4.390 4.450 89,740 -0.01(-0.22%)
Sep 13, 2023 4.560 4.570 4.400 4.460 66,591 -0.10(-2.19%)
Sep 12, 2023 4.200 4.630 4.200 4.560 159,217 +0.36(+8.57%)
Sep 11, 2023 4.340 4.150 4.200 64,596 -0.09(-2.10%)
Sep 06, 2023 4.290 0 -0.03(-0.69%)
Sep 05, 2023 4.370 4.520 4.210 4.320 107,742 -0.04(-0.92%)
Sep 01, 2023 4.340 4.510 4.310 4.360 65,626 +0.05(+1.16%)
Aug 31, 2023 4.480 4.500 4.300 4.310 105,045 -0.15(-3.36%)
Aug 30, 2023 4.330 4.559 4.330 4.460 96,616 +0.08(+1.83%)
Aug 29, 2023 4.470 4.609 4.330 4.380 123,657 -0.13(-2.88%)
Aug 28, 2023 4.780 4.780 4.450 4.510 164,390 -0.04(-0.88%)
Aug 25, 2023 4.510 4.759 4.402 4.550 171,794 +0.00(+0.00%)
Aug 24, 2023 4.820 4.870 4.500 4.550 127,842 -0.32(-6.57%)
Aug 23, 2023 4.600 5.070 4.410 4.870 305,846 +0.40(+8.95%)
Aug 22, 2023 4.850 4.970 4.450 4.470 199,793 -0.41(-8.40%)
Aug 21, 2023 5.000 5.199 4.862 4.880 151,271 -0.08(-1.61%)
Aug 18, 2023 5.460 5.630 4.810 4.960 701,730 -0.70(-12.37%)
Aug 17, 2023 5.800 6.040 5.590 5.660 119,742 -0.14(-2.41%)
Aug 16, 2023 6.140 6.780 5.782 5.800 478,221 -0.40(-6.45%)
Aug 15, 2023 6.400 6.480 5.870 6.200 645,616 -0.49(-7.32%)
Aug 14, 2023 4.760 6.870 4.710 6.690 8,029,234 +1.83(+37.65%)
Aug 11, 2023 5.010 5.130 4.800 4.860 124,566 -0.29(-5.63%)
Aug 10, 2023 5.010 5.170 5.010 5.150 57,886 +0.11(+2.18%)
Aug 09, 2023 5.320 5.400 5.010 5.040 97,037 -0.22(-4.18%)
Aug 08, 2023 5.200 5.380 5.060 5.260 158,051 -0.08(-1.50%)
Aug 07, 2023 5.650 5.680 5.200 5.340 184,507 -0.38(-6.56%)
Aug 04, 2023 5.850 6.000 5.682 5.715 169,772 -0.20(-3.30%)
Aug 03, 2023 6.300 6.300 5.880 5.910 317,695 -0.35(-5.59%)
Aug 02, 2023 6.210 6.420 5.950 6.260 210,419 +0.05(+0.81%)
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.