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

Ucommune Intl Ltd (NQ: UK )

1.400 -0.090 (-6.04%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 (%)
Sep 19, 2024 1.500 1.579 1.490 1.490 44,495 -0.05(-3.25%)
Sep 18, 2024 1.470 1.570 1.459 1.540 13,795 +0.03(+1.99%)
Sep 17, 2024 1.430 1.590 1.400 1.510 100,872 +0.15(+11.03%)
Sep 16, 2024 1.400 1.430 1.360 1.360 22,495 -0.08(-5.56%)
Sep 13, 2024 1.430 1.440 1.370 1.440 31,229 -0.01(-0.69%)
Sep 12, 2024 1.500 1.530 1.310 1.450 119,049 -0.11(-7.05%)
Sep 11, 2024 1.440 1.700 1.370 1.560 347,470 +0.19(+13.87%)
Sep 10, 2024 1.310 1.390 1.310 1.370 9,511 +0.02(+1.48%)
Sep 09, 2024 1.370 1.390 1.320 1.350 16,730 -0.04(-2.74%)
Sep 06, 2024 1.380 1.450 1.300 1.388 15,261 -0.00(-0.14%)
Sep 05, 2024 1.440 1.440 1.370 1.390 12,237 -0.04(-2.80%)
Sep 04, 2024 1.395 1.449 1.360 1.430 10,394 +0.03(+2.14%)
Sep 03, 2024 1.360 1.400 1.310 1.400 31,878 +0.06(+4.48%)
Aug 30, 2024 1.370 1.400 1.330 1.340 31,391 -0.03(-2.19%)
Aug 29, 2024 1.490 1.550 1.240 1.370 192,613 -0.14(-9.27%)
Aug 28, 2024 1.560 1.560 1.480 1.510 66,289 -0.03(-1.95%)
Aug 27, 2024 1.590 1.590 1.480 1.540 102,441 -0.02(-1.28%)
Aug 26, 2024 1.560 1.600 1.520 1.560 101,574 -0.03(-1.89%)
Aug 23, 2024 1.600 1.620 1.550 1.590 145,515 -0.01(-0.63%)
Aug 22, 2024 1.570 1.630 1.530 1.600 136,535 -0.01(-0.62%)
Aug 21, 2024 1.680 1.680 1.560 1.610 157,659 +0.04(+2.55%)
Aug 20, 2024 1.620 1.670 1.560 1.570 135,658 -0.02(-1.26%)
Aug 19, 2024 1.650 1.700 1.550 1.590 139,810 -0.04(-2.45%)
Aug 16, 2024 1.590 1.700 1.560 1.630 106,949 +0.00(+0.00%)
Aug 15, 2024 1.740 1.740 1.570 1.630 72,087 -0.02(-1.21%)
Aug 14, 2024 1.540 1.750 1.540 1.650 51,777 +0.11(+7.14%)
Aug 13, 2024 1.466 1.540 1.466 1.540 4,264 +0.02(+1.32%)
Aug 12, 2024 1.500 1.520 1.460 1.520 14,159 +0.04(+2.70%)
Aug 09, 2024 1.470 1.540 1.470 1.480 11,708 -0.04(-2.63%)
Aug 08, 2024 1.540 1.540 1.430 1.520 44,716 -0.03(-1.94%)
Aug 07, 2024 1.680 1.740 1.510 1.550 20,168 -0.04(-2.52%)
Aug 06, 2024 1.640 1.659 1.540 1.590 7,805 +0.04(+2.32%)
Aug 05, 2024 1.600 1.600 1.520 1.554 22,495 -0.11(-6.39%)
Aug 02, 2024 1.680 1.749 1.550 1.660 72,628 -0.06(-3.49%)
Aug 01, 2024 1.765 1.785 1.680 1.720 33,329 -0.09(-4.97%)
Jul 31, 2024 1.850 1.900 1.680 1.810 167,794 -0.04(-2.16%)
Jul 30, 2024 1.920 1.930 1.840 1.850 56,844 -0.05(-2.44%)
Jul 29, 2024 1.910 1.970 1.850 1.896 98,471 +0.01(+0.33%)
Jul 26, 2024 1.900 1.960 1.860 1.890 97,118 -0.06(-3.08%)
Jul 25, 2024 1.890 1.990 1.820 1.950 325,021 +0.00(+0.26%)
Jul 24, 2024 1.960 2.260 1.910 1.945 1,188,364 -0.03(-1.77%)
Jul 23, 2024 1.930 1.990 1.899 1.980 128,514 +0.02(+1.02%)
Jul 22, 2024 2.010 2.010 1.900 1.960 169,648 -0.02(-1.01%)
Jul 19, 2024 2.060 2.060 1.930 1.980 147,886 +0.00(+0.00%)
Jul 18, 2024 2.000 2.080 1.960 1.980 426,787 -0.01(-0.50%)
Jul 17, 2024 1.960 2.050 1.940 1.990 152,204 -0.00(-0.20%)
Jul 16, 2024 1.960 2.020 1.925 1.994 151,816 +0.00(+0.20%)
Jul 15, 2024 1.990 2.080 1.910 1.990 190,472 -0.04(-1.97%)
Jul 12, 2024 2.020 2.150 1.960 2.030 702,746 -0.04(-1.69%)
Jul 11, 2024 1.950 2.150 1.930 2.065 504,338 +0.12(+6.44%)
Jul 10, 2024 1.940 1.950 1.870 1.940 20,397 +0.03(+1.57%)
Jul 09, 2024 1.900 1.960 1.860 1.910 37,027 -0.01(-0.52%)
Jul 08, 2024 1.870 1.990 1.850 1.920 140,196 +0.01(+0.52%)
Jul 05, 2024 1.930 1.990 1.870 1.910 83,206 -0.02(-1.04%)
Jul 03, 2024 1.940 2.020 1.920 1.930 90,881 -0.04(-2.03%)
Jul 02, 2024 1.970 2.050 1.920 1.970 136,755 +0.00(+0.15%)
Jul 01, 2024 1.950 2.100 1.940 1.967 144,752 -0.03(-1.65%)
Jun 28, 2024 2.030 2.110 1.940 2.000 179,991 +0.07(+3.63%)
Jun 27, 2024 1.975 2.082 1.920 1.930 94,162 -0.02(-1.03%)
Jun 26, 2024 1.990 2.070 1.910 1.950 49,230 -0.03(-1.52%)
Jun 25, 2024 2.090 2.170 1.900 1.980 160,427 -0.04(-2.22%)
Jun 24, 2024 1.990 2.210 1.930 2.025 119,450 +0.03(+1.76%)
Jun 21, 2024 1.970 2.000 1.927 1.990 16,235 +0.02(+1.02%)
Jun 20, 2024 2.030 2.030 1.902 1.970 24,948 -0.02(-1.01%)
Jun 18, 2024 2.000 2.000 1.920 1.990 25,327 +0.03(+1.53%)
Jun 17, 2024 2.000 2.050 1.930 1.960 59,314 -0.03(-1.51%)
Jun 14, 2024 2.050 2.110 1.960 1.990 60,871 -0.07(-3.40%)
Jun 13, 2024 2.150 2.160 1.929 2.060 108,802 +0.01(+0.49%)
Jun 12, 2024 1.940 2.060 1.940 2.050 43,967 +0.03(+1.49%)
Jun 11, 2024 1.950 2.065 1.950 2.020 29,028 +0.08(+4.12%)
Jun 10, 2024 1.990 2.000 1.890 1.940 42,019 -0.01(-0.51%)
Jun 07, 2024 1.940 2.060 1.910 1.950 52,858 +0.00(+0.00%)
Jun 06, 2024 2.090 2.100 1.910 1.950 88,382 -0.11(-5.34%)
Jun 05, 2024 2.140 2.180 2.020 2.060 64,358 +0.00(+0.00%)
Jun 04, 2024 2.160 2.160 1.940 2.060 53,664 -0.16(-7.21%)
Jun 03, 2024 2.160 2.280 2.130 2.220 45,108 +0.06(+2.78%)
May 31, 2024 2.250 2.251 2.120 2.160 30,359 -0.12(-5.26%)
May 30, 2024 2.170 2.390 2.050 2.280 106,472 +0.16(+7.55%)
May 29, 2024 2.230 2.232 2.054 2.120 30,306 -0.05(-2.30%)
May 28, 2024 2.240 2.349 2.140 2.170 167,247 +0.14(+6.90%)
May 24, 2024 2.280 2.370 2.030 2.030 83,922 -0.26(-11.35%)
May 23, 2024 2.040 2.400 1.870 2.290 385,694 +0.23(+11.17%)
May 22, 2024 2.010 2.071 2.010 2.060 42,609 +0.01(+0.49%)
May 21, 2024 2.080 2.190 2.010 2.050 121,714 -0.12(-5.53%)
May 20, 2024 2.140 2.390 2.050 2.170 164,939 +0.00(+0.00%)
May 17, 2024 2.090 2.600 2.020 2.170 796,154 +0.08(+3.83%)
May 16, 2024 2.000 2.132 2.000 2.090 8,799 +0.00(+0.00%)
May 15, 2024 2.130 2.136 2.031 2.090 14,150 -0.05(-2.34%)
May 14, 2024 2.030 2.160 2.010 2.140 76,281 +0.20(+10.31%)
May 13, 2024 1.970 2.100 1.930 1.940 23,660 -0.01(-0.51%)
May 10, 2024 1.982 1.982 1.830 1.950 2,725 +0.04(+2.31%)
May 09, 2024 1.930 1.999 1.860 1.906 14,662 -0.02(-1.24%)
May 08, 2024 1.900 2.000 1.800 1.930 21,609 -0.05(-2.53%)
May 07, 2024 2.000 2.030 1.850 1.980 23,448 -0.05(-2.46%)
May 06, 2024 2.050 2.097 1.930 2.030 9,021 +0.01(+0.50%)
May 03, 2024 2.070 2.088 1.850 2.020 37,117 -0.08(-3.81%)
May 02, 2024 2.100 2.100 1.980 2.100 44,495 +0.07(+3.45%)
May 01, 2024 2.070 2.099 2.000 2.030 12,782 +0.00(+0.00%)
Apr 30, 2024 2.030 2.080 1.941 2.030 24,039 -0.02(-0.97%)
Apr 29, 2024 2.190 2.289 1.900 2.050 114,045 -0.18(-8.08%)
Apr 26, 2024 2.260 2.360 2.210 2.230 47,969 -0.07(-3.04%)
Apr 25, 2024 2.270 2.300 2.200 2.300 21,956 +0.10(+4.55%)
Apr 24, 2024 2.240 2.370 2.190 2.200 9,313 -0.07(-3.08%)
Apr 23, 2024 2.220 2.420 2.186 2.270 10,555 -0.03(-1.30%)
Apr 22, 2024 2.290 2.430 2.150 2.300 16,813 +0.02(+0.88%)
Apr 19, 2024 2.150 2.290 2.080 2.280 17,094 +0.07(+3.17%)
Apr 18, 2024 2.180 2.300 2.155 2.210 18,039 +0.05(+2.31%)
Apr 17, 2024 2.220 2.402 2.160 2.160 174,520 +0.01(+0.47%)
Apr 16, 2024 2.150 2.320 2.000 2.150 114,791 +0.11(+5.44%)
Apr 15, 2024 2.100 2.110 1.940 2.039 20,652 -0.03(-1.55%)
Apr 12, 2024 2.060 2.100 1.920 2.071 28,528 +0.01(+0.53%)
Apr 11, 2024 2.081 2.150 1.959 2.060 27,420 -0.03(-1.44%)
Apr 10, 2024 2.130 2.250 2.020 2.090 37,821 +0.00(+0.00%)
Apr 09, 2024 2.170 2.230 2.020 2.090 49,731 -0.06(-2.56%)
Apr 08, 2024 2.180 2.280 2.081 2.145 53,523 +0.04(+1.66%)
Apr 05, 2024 2.210 2.280 2.110 2.110 8,643 -0.14(-6.22%)
Apr 04, 2024 2.190 2.315 2.110 2.250 37,295 +0.07(+3.21%)
Apr 03, 2024 2.100 2.210 2.040 2.180 54,776 -0.02(-0.86%)
Apr 02, 2024 2.250 2.280 2.010 2.199 110,221 -0.05(-2.27%)
Apr 01, 2024 2.130 2.290 2.100 2.250 109,204 -0.02(-0.88%)
Mar 28, 2024 2.150 2.270 2.060 2.270 36,519 +0.15(+7.08%)
Mar 27, 2024 1.880 2.140 1.880 2.120 62,339 +0.23(+12.17%)
Mar 26, 2024 2.220 2.220 1.880 1.890 119,409 -0.34(-15.25%)
Mar 25, 2024 2.300 2.310 2.230 2.230 55,209 -0.10(-4.29%)
Mar 22, 2024 2.290 2.350 2.220 2.330 98,349 +0.03(+1.30%)
Mar 21, 2024 2.280 2.450 2.240 2.300 119,013 +0.01(+0.44%)
Mar 20, 2024 2.300 2.430 2.250 2.290 87,876 -0.03(-1.29%)
Mar 19, 2024 2.330 2.370 2.190 2.320 101,585 +0.11(+4.98%)
Mar 18, 2024 2.330 2.440 2.210 2.210 141,478 -0.18(-7.53%)
Mar 15, 2024 2.510 2.580 2.350 2.390 125,626 -0.07(-2.85%)
Mar 14, 2024 2.570 2.570 2.308 2.460 125,702 -0.03(-1.20%)
Mar 13, 2024 2.500 2.614 2.370 2.490 157,595 +0.01(+0.40%)
Mar 12, 2024 2.820 2.900 2.410 2.480 250,749 -0.43(-14.78%)
Mar 11, 2024 2.750 2.940 2.580 2.910 486,298 +0.41(+16.40%)
Mar 08, 2024 2.720 3.131 2.310 2.500 1,438,885 +0.00(+0.00%)
Mar 07, 2024 2.380 3.700 2.330 2.500 3,907,928 +0.19(+8.23%)
Mar 06, 2024 2.340 2.500 2.310 2.310 73,816 -0.13(-5.33%)
Mar 05, 2024 2.490 2.500 2.240 2.440 120,381 -0.13(-5.06%)
Mar 04, 2024 2.330 2.570 2.200 2.570 153,415 +0.23(+9.83%)
Mar 01, 2024 2.280 2.424 2.160 2.340 119,517 +0.04(+1.74%)
Feb 29, 2024 2.210 2.340 2.170 2.300 84,955 +0.02(+0.88%)
Feb 28, 2024 2.290 2.340 2.150 2.280 57,919 -0.01(-0.44%)
Feb 27, 2024 2.270 2.340 2.150 2.290 65,724 -0.02(-0.87%)
Feb 26, 2024 2.190 2.440 2.170 2.310 107,297 +0.08(+3.59%)
Feb 23, 2024 2.360 2.619 2.110 2.230 79,697 -0.18(-7.47%)
Feb 22, 2024 2.680 2.680 2.371 2.410 76,658 -0.17(-6.59%)
Feb 21, 2024 2.410 2.620 2.330 2.580 71,640 +0.12(+5.09%)
Feb 20, 2024 2.700 2.850 2.410 2.455 62,018 -0.31(-11.37%)
Feb 16, 2024 2.690 2.849 2.330 2.770 463,307 +0.47(+20.43%)
Feb 15, 2024 2.620 2.850 2.300 2.300 70,640 -0.40(-14.81%)
Feb 14, 2024 2.630 3.100 2.635 2.700 181,518 +0.11(+4.25%)
Feb 13, 2024 2.670 2.820 2.520 2.590 154,324 -0.03(-1.15%)
Feb 12, 2024 2.460 2.620 2.400 2.620 39,432 +0.08(+3.15%)
Feb 09, 2024 2.330 2.617 2.211 2.540 70,844 +0.23(+9.96%)
Feb 08, 2024 2.250 2.920 2.250 2.310 603,407 +0.11(+5.10%)
Feb 07, 2024 2.250 2.350 2.070 2.198 69,649 -0.06(-2.66%)
Feb 06, 2024 2.342 2.350 2.040 2.258 43,646 +0.05(+2.17%)
Feb 05, 2024 2.320 2.470 2.210 2.210 36,749 -0.13(-5.56%)
Feb 02, 2024 2.500 2.680 2.310 2.340 54,300 -0.28(-10.69%)
Feb 01, 2024 2.760 3.120 2.540 2.620 242,995 -0.12(-4.38%)
Jan 31, 2024 2.790 2.860 2.700 2.740 105,785 -0.03(-1.08%)
Jan 30, 2024 2.880 3.050 2.702 2.770 176,657 -0.15(-5.14%)
Jan 29, 2024 2.870 2.950 2.705 2.920 129,705 -0.01(-0.34%)
Jan 26, 2024 3.280 3.499 2.650 2.930 865,609 -0.00(-0.17%)
Jan 25, 2024 2.860 2.943 2.830 2.935 29,480 +0.08(+2.62%)
Jan 24, 2024 2.980 3.148 2.800 2.860 45,278 -0.20(-6.54%)
Jan 23, 2024 3.100 3.190 2.980 3.060 55,713 +0.00(+0.00%)
Jan 22, 2024 3.420 3.600 2.922 3.060 230,594 -0.29(-8.66%)
Jan 19, 2024 3.250 3.450 2.910 3.350 204,994 +0.07(+2.13%)
Jan 18, 2024 3.140 3.432 2.900 3.280 184,500 +0.30(+10.14%)
Jan 17, 2024 3.600 3.800 2.950 2.978 267,987 -0.73(-19.73%)
Jan 16, 2024 4.000 4.390 3.530 3.710 258,229 -0.23(-5.84%)
Jan 12, 2024 4.570 5.550 3.910 3.940 516,890 -0.76(-16.17%)
Jan 11, 2024 5.000 5.000 4.380 4.700 183,642 +0.10(+2.17%)
Jan 10, 2024 3.740 5.350 3.740 4.600 1,028,398 +0.99(+27.42%)
Jan 09, 2024 3.800 3.970 3.400 3.610 80,796 -0.37(-9.30%)
Jan 08, 2024 3.700 4.073 3.310 3.980 77,042 +0.02(+0.51%)
Jan 05, 2024 4.280 4.500 3.740 3.960 70,044 -0.36(-8.33%)
Jan 04, 2024 4.560 5.100 4.080 4.320 165,573 -0.22(-4.85%)
Jan 03, 2024 4.600 6.460 4.160 4.540 825,359 +0.49(+12.10%)
Jan 02, 2024 3.880 4.800 3.600 4.050 285,036 +0.34(+9.16%)
Dec 29, 2023 4.290 4.750 3.501 3.710 336,355 -1.50(-28.79%)
Dec 28, 2023 3.010 5.500 3.010 5.210 1,235,387 +2.19(+72.52%)
Dec 27, 2023 3.310 3.462 3.000 3.020 16,055 -0.41(-11.95%)
Dec 26, 2023 3.400 3.500 3.210 3.430 24,704 -0.03(-0.86%)
Dec 22, 2023 3.800 4.068 3.360 3.460 49,394 -0.32(-8.47%)
Dec 21, 2023 3.630 4.220 3.459 3.780 74,601 +0.08(+2.16%)
Dec 20, 2023 3.280 4.250 3.140 3.700 94,551 +0.33(+9.67%)
Dec 19, 2023 3.300 3.470 3.100 3.374 14,459 +0.00(+0.11%)
Dec 18, 2023 3.300 3.510 3.170 3.370 15,214 +0.05(+1.51%)
Dec 15, 2023 3.500 4.410 3.300 3.320 232,115 -0.18(-5.14%)
Dec 14, 2023 3.710 4.314 3.480 3.500 254,375 +0.12(+3.55%)
Dec 13, 2023 3.400 3.600 3.150 3.380 21,968 -0.11(-3.15%)
Dec 12, 2023 3.480 3.570 3.300 3.490 10,757 -0.03(-0.85%)
Dec 11, 2023 3.730 3.730 3.490 3.520 5,626 -0.36(-9.25%)
Dec 08, 2023 3.710 3.880 3.590 3.879 9,319 +0.09(+2.34%)
Dec 07, 2023 3.520 3.850 3.410 3.790 11,058 +0.10(+2.71%)
Dec 06, 2023 3.590 3.720 3.460 3.690 19,050 -0.00(-0.08%)
Dec 05, 2023 3.510 3.879 3.400 3.693 19,249 +0.13(+3.73%)
Dec 04, 2023 3.370 3.830 3.340 3.560 44,081 +0.03(+0.85%)
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.