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 )

5.050 -0.200 (-3.81%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 4, 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 29, 2023 0.1863 0.1871 0.1751 0.1835 14,180,694 -0.01(-3.78%)
Dec 28, 2023 0.2199 0.2300 0.1851 0.1907 31,197,000 -0.02(-8.76%)
Dec 27, 2023 0.1955 0.2217 0.1933 0.2090 26,217,348 +0.02(+8.29%)
Dec 26, 2023 0.1875 0.2020 0.1858 0.1930 8,528,708 +0.01(+3.88%)
Dec 22, 2023 0.1821 0.1877 0.1750 0.1858 8,587,911 -0.00(-1.69%)
Dec 21, 2023 0.1900 0.2030 0.1820 0.1890 11,212,695 +0.00(+0.80%)
Dec 20, 2023 0.2150 0.2225 0.1817 0.1875 19,057,136 -0.02(-9.55%)
Dec 19, 2023 0.2350 0.2360 0.2028 0.2073 9,315,357 -0.04(-15.39%)
Dec 18, 2023 0.2623 0.2626 0.2350 0.2450 5,697,210 -0.00(-1.96%)
Dec 15, 2023 0.2330 0.2550 0.2202 0.2499 13,171,833 +0.01(+5.44%)
Dec 14, 2023 0.2060 0.2430 0.2020 0.2370 13,434,406 +0.03(+15.61%)
Dec 13, 2023 0.2400 0.2575 0.1700 0.2050 22,790,104 -0.06(-22.93%)
Dec 12, 2023 0.2900 0.3000 0.2611 0.2660 5,104,109 -0.03(-11.33%)
Dec 11, 2023 0.3802 0.3894 0.2800 0.3000 10,165,304 -0.09(-23.08%)
Dec 08, 2023 0.3689 0.4240 0.3670 0.3900 13,294,323 +0.01(+2.96%)
Dec 07, 2023 0.3990 0.4000 0.3597 0.3788 7,555,144 -0.03(-7.61%)
Dec 06, 2023 0.4250 0.4989 0.3872 0.4100 14,454,086 -0.05(-10.11%)
Dec 05, 2023 0.6700 0.6700 0.4500 0.4561 14,432,287 -0.23(-33.31%)
Dec 04, 2023 0.9998 1.000 0.6310 0.6839 9,688,786 -0.86(-55.59%)
Dec 01, 2023 1.560 1.720 1.500 1.540 180,823 +0.00(+0.00%)
Nov 30, 2023 1.550 1.560 1.450 1.540 169,868 +0.00(+0.00%)
Nov 29, 2023 1.700 1.700 1.530 1.540 222,601 -0.16(-9.41%)
Nov 28, 2023 1.950 1.950 1.630 1.700 470,022 -0.33(-16.26%)
Nov 27, 2023 2.110 2.110 2.020 2.030 44,810 -0.05(-2.40%)
Nov 24, 2023 2.020 2.080 1.980 2.080 73,184 +0.02(+1.22%)
Nov 22, 2023 2.030 2.090 2.020 2.055 39,138 -0.02(-1.20%)
Nov 21, 2023 2.280 2.280 2.050 2.080 109,129 -0.20(-8.77%)
Nov 20, 2023 2.200 2.380 2.160 2.280 147,912 +0.13(+6.05%)
Nov 17, 2023 2.345 2.345 2.080 2.150 162,336 -0.22(-9.28%)
Nov 16, 2023 2.460 2.488 2.360 2.370 70,722 -0.05(-2.07%)
Nov 15, 2023 2.430 2.560 2.400 2.420 102,143 +0.01(+0.41%)
Nov 14, 2023 2.620 2.620 2.350 2.410 140,398 -0.10(-3.98%)
Nov 13, 2023 2.560 2.640 2.510 2.510 65,741 -0.06(-2.14%)
Nov 10, 2023 2.610 2.640 2.510 2.565 19,911 +0.02(+0.59%)
Nov 09, 2023 2.780 2.780 2.350 2.550 72,833 -0.13(-4.85%)
Nov 08, 2023 2.690 2.823 2.640 2.680 65,537 -0.11(-3.94%)
Nov 07, 2023 2.650 2.830 2.630 2.790 23,422 +0.07(+2.57%)
Nov 06, 2023 2.830 2.950 2.700 2.720 56,016 -0.14(-4.90%)
Nov 03, 2023 2.780 2.890 2.690 2.860 113,497 +0.12(+4.38%)
Nov 02, 2023 2.770 2.780 2.685 2.740 36,660 +0.10(+3.79%)
Nov 01, 2023 2.700 2.775 2.570 2.640 47,386 -0.14(-5.04%)
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%)
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.