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

uCloudlink Group Inc. - American Depositary Shares (NQ:UCL)

1.281 -0.059 (-4.41%)
Streaming Delayed Price Updated: 1:41 PM EDT, May 15, 2025 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 (%)
May 14, 2025 1.310 1.378 1.300 1.340 70,299 +0.06(+4.69%)
May 13, 2025 1.300 1.320 1.250 1.280 30,110 -0.04(-3.03%)
May 12, 2025 1.170 1.330 1.170 1.320 154,154 +0.15(+12.80%)
May 09, 2025 1.150 1.190 1.140 1.170 16,161 -0.03(-2.48%)
May 08, 2025 1.190 1.290 1.155 1.200 48,914 +0.03(+2.57%)
May 07, 2025 1.120 1.179 1.100 1.170 13,730 +0.05(+4.46%)
May 06, 2025 1.110 1.140 1.100 1.120 12,031 +0.01(+0.90%)
May 05, 2025 1.110 1.120 1.100 1.110 21,038 -0.01(-1.10%)
May 02, 2025 1.100 1.140 1.100 1.122 20,199 -0.03(-2.40%)
May 01, 2025 1.109 1.160 1.109 1.150 2,269 +0.04(+3.90%)
Apr 30, 2025 1.117 1.117 1.107 1.107 1,355 -0.10(-8.54%)
Apr 29, 2025 1.160 1.260 1.160 1.210 25,292 -0.04(-3.20%)
Apr 28, 2025 1.050 1.319 1.050 1.250 128,045 +0.18(+16.28%)
Apr 25, 2025 1.020 1.080 1.020 1.075 33,444 +0.05(+4.88%)
Apr 24, 2025 1.050 1.080 1.000 1.025 53,284 +0.02(+2.50%)
Apr 23, 2025 0.9679 1.099 0.9330 1.000 99,773 +0.16(+18.62%)
Apr 22, 2025 0.9500 0.9658 0.8000 0.8430 70,666 -0.11(-11.28%)
Apr 21, 2025 0.9700 0.9900 0.9502 0.9502 17,229 -0.02(-2.04%)
Apr 17, 2025 0.9800 0.9980 0.9700 0.9700 6,916 -0.01(-0.80%)
Apr 16, 2025 0.9800 0.9800 0.9500 0.9778 12,169 -0.00(-0.22%)
Apr 15, 2025 1.030 1.030 0.9800 0.9800 13,415 -0.00(-0.50%)
Apr 14, 2025 1.010 1.050 0.9848 0.9849 6,710 +0.03(+3.46%)
Apr 11, 2025 0.9800 0.9900 0.9501 0.9520 14,798 -0.04(-4.03%)
Apr 10, 2025 1.071 1.071 0.9800 0.9920 18,155 +0.02(+2.27%)
Apr 09, 2025 1.020 1.028 0.9600 0.9700 92,985 -0.05(-4.90%)
Apr 08, 2025 1.005 1.070 1.000 1.020 111,437 +0.02(+2.00%)
Apr 07, 2025 0.9491 1.040 0.9491 1.000 45,294 -0.08(-7.41%)
Apr 04, 2025 1.200 1.200 1.060 1.080 87,210 -0.11(-9.24%)
Apr 03, 2025 1.240 1.240 1.190 1.190 19,523 -0.05(-4.03%)
Apr 02, 2025 1.260 1.260 1.235 1.240 14,788 -0.01(-0.80%)
Apr 01, 2025 1.240 1.250 1.230 1.250 6,966 +0.01(+1.21%)
Mar 31, 2025 1.280 1.290 1.230 1.235 31,527 -0.01(-1.20%)
Mar 28, 2025 1.260 1.260 1.250 1.250 2,102 +0.01(+0.81%)
Mar 27, 2025 1.240 1.260 1.230 1.240 12,432 +0.01(+0.80%)
Mar 26, 2025 1.380 1.390 1.230 1.230 49,150 -0.10(-7.51%)
Mar 25, 2025 1.300 1.350 1.280 1.330 64,196 +0.05(+3.91%)
Mar 24, 2025 1.270 1.280 1.250 1.280 19,882 +0.00(+0.00%)
Mar 21, 2025 1.250 1.280 1.250 1.280 24,438 +0.03(+2.40%)
Mar 20, 2025 1.270 1.270 1.202 1.250 25,355 +0.00(+0.00%)
Mar 19, 2025 1.270 1.270 1.240 1.250 9,408 +0.01(+0.81%)
Mar 18, 2025 1.220 1.279 1.220 1.240 18,189 -0.02(-1.59%)
Mar 17, 2025 1.230 1.270 1.200 1.260 24,228 +0.01(+0.80%)
Mar 14, 2025 1.240 1.260 1.190 1.250 36,088 +0.02(+1.63%)
Mar 13, 2025 1.210 1.270 1.200 1.230 63,217 -0.06(-4.65%)
Mar 12, 2025 1.300 1.300 1.260 1.290 35,229 +0.08(+6.61%)
Mar 11, 2025 1.240 1.240 1.200 1.210 72,466 +0.02(+1.68%)
Mar 10, 2025 1.260 1.310 1.190 1.190 101,183 -0.08(-6.30%)
Mar 07, 2025 1.480 1.480 1.270 1.270 144,708 -0.09(-6.62%)
Mar 06, 2025 1.500 1.500 1.350 1.360 49,777 -0.07(-4.90%)
Mar 05, 2025 1.350 1.492 1.340 1.430 82,645 +0.11(+8.33%)
Mar 04, 2025 1.360 1.375 1.290 1.320 83,382 -0.03(-2.58%)
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 Of Service.