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)

1.110 -0.010 (-0.89%)
Streaming Delayed Price Updated: 3:55 PM EDT, Apr 21, 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 (%)
Apr 21, 2025 1.099 1.120 1.075 1.110 5,845 -0.01(-0.89%)
Apr 17, 2025 1.120 1.130 1.090 1.120 5,082 +0.01(+0.91%)
Apr 16, 2025 1.100 1.120 1.060 1.110 20,345 -0.00(-0.02%)
Apr 15, 2025 1.126 1.142 1.110 1.110 2,603 -0.02(-1.77%)
Apr 14, 2025 1.120 1.140 1.090 1.130 4,315 +0.03(+2.73%)
Apr 11, 2025 1.100 1.123 1.051 1.100 26,579 +0.00(+0.01%)
Apr 10, 2025 1.170 1.180 1.090 1.100 28,308 -0.08(-6.79%)
Apr 09, 2025 1.130 1.190 1.097 1.180 11,985 +0.03(+2.62%)
Apr 08, 2025 1.120 1.220 1.028 1.150 47,957 -0.00(-0.01%)
Apr 07, 2025 1.040 1.150 1.020 1.150 54,176 +0.11(+10.58%)
Apr 04, 2025 1.090 1.110 1.000 1.040 37,035 -0.05(-4.59%)
Apr 03, 2025 1.070 1.120 1.040 1.090 31,001 -0.01(-0.91%)
Apr 02, 2025 1.110 1.130 1.062 1.100 25,018 -0.02(-1.79%)
Apr 01, 2025 1.120 1.150 1.110 1.120 6,124 +0.00(+0.00%)
Mar 31, 2025 1.081 1.120 1.081 1.120 17,742 -0.01(-0.88%)
Mar 28, 2025 1.140 1.140 1.090 1.130 19,747 -0.03(-2.50%)
Mar 27, 2025 1.130 1.160 1.120 1.159 14,507 +0.07(+6.33%)
Mar 26, 2025 1.120 1.120 1.080 1.090 9,317 -0.03(-2.55%)
Mar 25, 2025 1.130 1.130 1.070 1.119 17,797 -0.00(-0.31%)
Mar 24, 2025 1.160 1.160 1.110 1.122 2,391 +0.01(+1.08%)
Mar 21, 2025 1.145 1.160 1.110 1.110 19,307 -0.04(-3.76%)
Mar 20, 2025 1.120 1.153 1.120 1.153 6,196 +0.03(+2.98%)
Mar 19, 2025 1.130 1.160 1.110 1.120 10,933 -0.03(-2.61%)
Mar 18, 2025 1.175 1.175 1.130 1.150 7,237 -0.01(-0.86%)
Mar 17, 2025 1.120 1.160 1.120 1.160 7,401 +0.04(+3.57%)
Mar 14, 2025 1.110 1.150 1.110 1.120 12,194 -0.02(-1.37%)
Mar 13, 2025 1.140 1.140 1.100 1.135 15,316 -0.00(-0.39%)
Mar 12, 2025 1.110 1.150 1.100 1.140 29,467 +0.04(+3.64%)
Mar 11, 2025 1.100 1.150 1.090 1.100 14,609 -0.01(-0.88%)
Mar 10, 2025 1.120 1.120 1.070 1.110 20,815 -0.00(-0.02%)
Mar 07, 2025 1.100 1.120 1.050 1.110 41,363 +0.01(+0.91%)
Mar 06, 2025 1.130 1.130 1.072 1.100 10,592 -0.02(-1.79%)
Mar 05, 2025 1.120 1.120 1.080 1.120 20,983 +0.05(+4.67%)
Mar 04, 2025 1.130 1.130 1.050 1.070 40,807 -0.01(-0.93%)
Mar 03, 2025 1.160 1.160 1.070 1.080 45,602 -0.04(-3.49%)
Feb 28, 2025 1.175 1.175 1.119 1.119 47,169 -0.06(-5.16%)
Feb 27, 2025 1.170 1.230 1.150 1.180 43,881 -0.04(-3.29%)
Feb 26, 2025 1.210 1.240 1.200 1.220 43,073 +0.01(+0.83%)
Feb 25, 2025 1.170 1.260 1.150 1.210 106,880 +0.02(+1.85%)
Feb 24, 2025 1.160 1.190 1.100 1.188 103,913 +0.01(+0.73%)
Feb 21, 2025 1.170 1.320 1.150 1.179 442,637 +0.01(+0.82%)
Feb 20, 2025 1.130 1.170 1.115 1.170 10,072 +0.03(+2.88%)
Feb 19, 2025 1.114 1.150 1.114 1.137 12,357 -0.02(-1.98%)
Feb 18, 2025 1.170 1.170 1.128 1.160 4,960 +0.01(+0.87%)
Feb 14, 2025 1.170 1.184 1.125 1.150 9,121 -0.01(-0.86%)
Feb 13, 2025 1.160 1.190 1.120 1.160 34,596 +0.00(+0.00%)
Feb 12, 2025 1.130 1.190 1.100 1.160 12,838 +0.02(+1.75%)
Feb 11, 2025 1.100 1.210 1.100 1.140 22,611 +0.05(+4.59%)
Feb 10, 2025 1.130 1.140 1.090 1.090 21,158 -0.05(-4.72%)
Feb 07, 2025 1.140 1.170 1.060 1.144 38,893 -0.02(-1.38%)
Feb 06, 2025 1.150 1.180 1.150 1.160 27,041 -0.01(-0.60%)
Feb 05, 2025 1.155 1.190 1.150 1.167 17,610 +0.01(+0.60%)
Feb 04, 2025 1.150 1.209 1.150 1.160 13,301 -0.03(-2.52%)
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.