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: 3:24 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 (%)
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 3.060 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%)
Dec 01, 2023 3.630 4.000 3.060 3.530 58,176 -0.57(-13.90%)
Nov 30, 2023 5.900 6.850 3.570 4.100 436,420 -1.30(-24.07%)
Nov 29, 2023 3.720 5.628 3.310 5.400 102,871 +1.69(+45.63%)
Nov 28, 2023 4.320 4.320 3.600 3.708 16,629 -0.73(-16.42%)
Nov 27, 2023 4.320 4.535 3.960 4.436 5,273 +0.30(+7.16%)
Nov 24, 2023 3.841 4.140 3.841 4.140 1,134 +0.05(+1.14%)
Nov 22, 2023 4.201 4.320 3.840 4.093 6,720 +0.19(+4.79%)
Nov 21, 2023 4.200 4.200 3.906 3.906 5,166 +0.19(+5.00%)
Nov 20, 2023 3.600 4.200 3.600 3.720 15,669 +0.18(+5.12%)
Nov 17, 2023 3.720 4.200 3.517 3.539 5,074 -0.11(-2.99%)
Nov 16, 2023 4.176 4.200 3.648 3.648 3,934 +0.05(+1.33%)
Nov 15, 2023 3.641 4.200 3.481 3.600 2,193 +0.00(+0.00%)
Nov 14, 2023 3.840 4.200 3.600 3.600 1,091 -0.12(-3.23%)
Nov 13, 2023 4.200 4.200 3.623 3.720 3,176 -0.29(-7.13%)
Nov 10, 2023 4.020 4.200 3.601 4.006 5,058 +0.23(+5.97%)
Nov 09, 2023 3.900 4.080 3.732 3.780 2,128 -0.12(-3.08%)
Nov 08, 2023 3.804 4.200 3.776 3.900 1,556 +0.08(+2.20%)
Nov 07, 2023 3.570 4.198 3.570 3.816 8,561 +0.27(+7.69%)
Nov 06, 2023 3.226 3.660 3.226 3.544 2,109 +0.17(+5.09%)
Nov 03, 2023 3.144 3.595 3.061 3.372 6,454 +0.19(+6.12%)
Nov 02, 2023 3.240 3.360 3.090 3.178 3,565 -0.06(-1.93%)
Nov 01, 2023 3.360 3.480 3.240 3.240 3,697 -0.11(-3.30%)
Oct 31, 2023 3.360 3.599 3.240 3.350 2,043 +0.11(+3.41%)
Oct 30, 2023 3.137 3.359 3.034 3.240 1,387 -0.17(-4.93%)
Oct 27, 2023 3.416 3.420 3.264 3.408 1,293 -0.01(-0.25%)
Oct 26, 2023 3.547 3.696 3.276 3.416 5,773 +0.02(+0.60%)
Oct 25, 2023 3.636 3.660 3.373 3.396 1,403 -0.07(-2.08%)
Oct 24, 2023 3.480 3.480 3.060 3.468 1,513 +0.25(+7.92%)
Oct 23, 2023 3.596 3.596 2.886 3.214 9,015 -0.27(-7.66%)
Oct 20, 2023 4.104 4.108 3.456 3.480 13,094 -0.46(-11.59%)
Oct 19, 2023 4.320 4.440 3.930 3.936 6,689 -0.37(-8.61%)
Oct 18, 2023 4.056 4.319 3.960 4.307 6,662 +0.23(+5.56%)
Oct 17, 2023 4.680 4.680 4.033 4.080 13,000 -0.24(-5.56%)
Oct 16, 2023 4.154 4.980 3.868 4.320 28,362 +0.27(+6.67%)
Oct 13, 2023 3.634 4.050 3.480 4.050 8,658 +0.30(+8.10%)
Oct 12, 2023 3.961 4.444 3.613 3.746 19,863 +0.30(+8.78%)
Oct 11, 2023 3.240 3.715 3.252 3.444 15,695 +0.06(+1.77%)
Oct 10, 2023 3.595 3.839 3.384 3.384 2,156 -0.10(-2.76%)
Oct 09, 2023 3.458 3.838 3.457 3.480 1,112 +0.02(+0.66%)
Oct 06, 2023 3.457 3.718 3.457 3.457 192 -0.26(-7.00%)
Oct 05, 2023 3.480 3.718 3.420 3.718 219 +0.24(+6.83%)
Oct 04, 2023 3.540 3.719 3.420 3.480 2,436 -0.06(-1.59%)
Oct 03, 2023 3.780 3.790 3.534 3.536 686 -0.18(-4.94%)
Oct 02, 2023 3.714 3.826 3.602 3.720 2,799 +0.11(+3.16%)
Sep 29, 2023 3.619 3.839 3.606 3.606 817 -0.09(-2.44%)
Sep 28, 2023 3.481 3.792 3.481 3.696 1,606 +0.16(+4.58%)
Sep 27, 2023 3.539 3.887 3.248 3.534 924 -0.05(-1.51%)
Sep 26, 2023 3.780 3.876 3.588 3.588 648 -0.31(-8.00%)
Sep 25, 2023 3.361 3.900 3.900 3.900 1,145 +0.42(+12.07%)
Sep 22, 2023 3.414 3.684 3.248 3.480 9,732 +0.12(+3.57%)
Sep 21, 2023 3.746 3.746 3.360 3.360 1,736 -0.21(-5.85%)
Sep 20, 2023 3.600 3.608 3.524 3.569 1,763 -0.03(-0.87%)
Sep 19, 2023 3.480 3.900 3.480 3.600 1,438 +0.12(+3.31%)
Sep 18, 2023 3.948 3.959 3.481 3.485 1,379 -0.39(-10.09%)
Sep 15, 2023 3.576 3.936 3.576 3.876 1,034 +0.04(+1.10%)
Sep 14, 2023 3.540 3.953 3.540 3.834 575 +0.05(+1.43%)
Sep 13, 2023 3.659 3.948 3.600 3.780 16,533 -0.08(-2.14%)
Sep 12, 2023 3.840 3.912 3.504 3.863 6,817 -0.00(-0.03%)
Sep 11, 2023 3.960 3.960 3.600 3.864 993 +0.14(+3.84%)
Sep 08, 2023 3.842 3.984 3.721 3.721 3,411 -0.24(-6.00%)
Sep 07, 2023 3.960 3.984 3.721 3.959 2,107 +0.08(+2.10%)
Sep 06, 2023 4.068 4.080 3.858 3.877 3,736 -0.25(-6.05%)
Sep 05, 2023 3.720 4.214 3.720 4.127 4,957 +0.41(+10.94%)
Sep 01, 2023 3.720 3.720 3.600 3.720 1,699 +0.18(+5.08%)
Aug 31, 2023 3.600 3.720 3.516 3.540 2,030 -0.18(-4.84%)
Aug 30, 2023 3.606 3.895 3.490 3.720 2,022 +0.00(+0.06%)
Aug 29, 2023 3.596 3.718 3.371 3.718 6,167 +0.29(+8.51%)
Aug 28, 2023 3.768 3.768 3.289 3.426 6,747 -0.17(-4.83%)
Aug 25, 2023 3.595 3.612 3.420 3.600 2,338 +0.04(+1.15%)
Aug 24, 2023 3.599 3.600 3.373 3.559 6,656 +0.04(+1.23%)
Aug 23, 2023 3.600 3.840 3.368 3.516 14,924 -0.08(-2.33%)
Aug 22, 2023 3.720 3.743 3.395 3.600 12,166 -0.06(-1.64%)
Aug 21, 2023 3.360 5.280 3.248 3.660 152,883 +0.31(+9.32%)
Aug 18, 2023 3.246 3.348 3.188 3.348 16,218 +0.01(+0.40%)
Aug 17, 2023 3.469 3.469 3.252 3.335 2,045 -0.13(-3.84%)
Aug 16, 2023 3.276 3.564 3.276 3.468 5,937 -0.01(-0.24%)
Aug 15, 2023 3.396 3.720 3.240 3.476 8,404 +0.08(+2.37%)
Aug 14, 2023 3.600 3.672 3.300 3.396 8,587 -0.19(-5.32%)
Aug 11, 2023 3.754 3.754 3.360 3.587 14,792 -0.21(-5.41%)
Aug 10, 2023 3.876 3.984 3.640 3.792 12,410 -0.07(-1.80%)
Aug 09, 2023 3.960 4.295 3.840 3.862 17,249 -0.17(-4.23%)
Aug 08, 2023 4.069 4.174 3.785 4.032 10,071 -0.16(-3.89%)
Aug 07, 2023 4.264 4.369 3.877 4.195 15,795 -0.05(-1.19%)
Aug 04, 2023 4.105 4.999 4.104 4.246 102,586 +0.02(+0.37%)
Aug 03, 2023 4.320 4.583 3.854 4.230 13,899 -0.05(-1.26%)
Aug 02, 2023 4.200 4.368 4.141 4.284 2,245 +0.00(+0.00%)
Aug 01, 2023 4.560 4.560 4.188 4.284 1,412 +0.14(+3.48%)
Jul 31, 2023 4.524 4.524 4.114 4.140 4,697 -0.14(-3.36%)
Jul 28, 2023 4.260 4.412 3.972 4.284 17,995 -0.13(-2.91%)
Jul 27, 2023 4.548 4.800 4.272 4.412 11,168 -0.39(-8.07%)
Jul 26, 2023 4.799 4.800 4.320 4.800 12,122 +0.15(+3.25%)
Jul 25, 2023 4.452 5.968 4.046 4.649 136,903 +0.07(+1.55%)
Jul 24, 2023 4.422 4.602 4.368 4.578 2,949 +0.02(+0.42%)
Jul 21, 2023 4.597 4.740 4.212 4.559 11,090 -0.18(-3.82%)
Jul 20, 2023 5.160 5.225 4.536 4.740 42,469 -0.64(-11.83%)
Jul 19, 2023 5.748 5.748 4.735 5.376 18,129 -0.25(-4.48%)
Jul 18, 2023 5.520 5.880 5.386 5.628 51,871 +0.02(+0.43%)
Jul 17, 2023 5.604 6.000 5.350 5.604 46,757 +0.04(+0.76%)
Jul 14, 2023 5.760 6.120 5.412 5.562 98,371 -0.37(-6.17%)
Jul 13, 2023 5.880 6.000 5.580 5.928 15,993 -0.01(-0.20%)
Jul 12, 2023 6.139 6.360 5.664 5.940 40,163 -0.18(-2.96%)
Jul 11, 2023 6.240 6.660 6.061 6.121 69,548 -0.13(-2.02%)
Jul 10, 2023 6.270 6.834 6.023 6.247 98,957 -0.01(-0.17%)
Jul 07, 2023 6.226 6.838 6.090 6.258 81,943 +0.02(+0.29%)
Jul 06, 2023 6.240 6.960 6.119 6.240 89,841 -0.09(-1.50%)
Jul 05, 2023 6.246 7.440 6.060 6.335 114,260 -0.13(-2.06%)
Jul 03, 2023 6.600 6.708 6.138 6.468 6,228 -0.24(-3.58%)
Jun 30, 2023 6.960 7.680 6.457 6.708 114,516 -0.24(-3.45%)
Jun 29, 2023 7.020 7.668 6.724 6.948 36,330 -0.07(-0.97%)
Jun 28, 2023 7.560 9.000 6.840 7.016 135,175 -0.08(-1.07%)
Jun 27, 2023 7.080 7.200 6.720 7.092 24,955 +0.01(+0.17%)
Jun 26, 2023 7.212 7.765 6.785 7.080 25,913 -0.13(-1.85%)
Jun 23, 2023 7.566 8.087 7.205 7.213 23,217 -0.59(-7.52%)
Jun 22, 2023 7.800 8.100 7.385 7.800 28,604 +0.25(+3.34%)
Jun 21, 2023 7.571 7.769 7.212 7.548 17,390 -0.13(-1.72%)
Jun 20, 2023 7.560 7.988 7.333 7.680 18,163 -0.06(-0.78%)
Jun 16, 2023 7.536 8.280 7.339 7.740 29,418 +0.18(+2.38%)
Jun 15, 2023 8.160 8.136 7.224 7.560 29,042 -1.78(-19.09%)
May 08, 2023 9.121 9.470 8.640 9.343 6,968 +0.22(+2.43%)
May 05, 2023 9.312 9.839 8.640 9.121 20,078 -0.48(-4.99%)
May 04, 2023 10.01 10.01 8.676 9.600 20,063 -0.12(-1.23%)
May 03, 2023 9.960 11.04 7.704 9.720 71,161 -1.14(-10.48%)
May 02, 2023 11.40 15.00 8.772 10.86 424,377 +0.92(+9.28%)
May 01, 2023 12.12 15.84 9.139 9.936 209,101 -2.54(-20.38%)
Apr 28, 2023 11.40 12.72 10.92 12.48 26,266 +0.84(+7.25%)
Apr 27, 2023 11.36 11.64 10.68 11.64 11,409 +0.24(+2.08%)
Apr 26, 2023 11.04 11.40 10.56 11.40 18,673 +0.36(+3.25%)
Apr 25, 2023 11.28 11.40 10.81 11.04 25,100 -0.33(-2.87%)
Apr 24, 2023 11.40 11.40 10.92 11.37 14,873 +0.17(+1.52%)
Apr 21, 2023 11.37 11.64 10.93 11.20 21,101 +0.19(+1.72%)
Apr 20, 2023 11.15 11.64 10.80 11.01 19,957 -0.05(-0.41%)
Apr 19, 2023 11.16 11.40 10.68 11.05 18,559 +0.09(+0.84%)
Apr 18, 2023 11.64 11.64 10.96 10.96 15,965 -0.68(-5.85%)
Apr 17, 2023 11.88 12.00 11.52 11.64 18,761 +0.00(+0.01%)
Apr 14, 2023 12.24 12.24 11.16 11.64 22,006 -0.72(-5.83%)
Apr 13, 2023 10.92 12.36 10.92 12.36 11,258 +1.55(+14.38%)
Apr 12, 2023 11.39 11.64 10.80 10.81 13,019 -0.59(-5.14%)
Apr 11, 2023 11.16 11.64 11.04 11.39 9,849 +0.11(+0.99%)
Apr 10, 2023 11.57 11.64 11.17 11.28 8,895 -0.22(-1.88%)
Apr 06, 2023 11.74 12.00 11.04 11.50 13,758 -0.03(-0.24%)
Apr 05, 2023 12.12 12.12 11.22 11.52 11,195 -0.37(-3.09%)
Apr 04, 2023 12.48 12.96 11.52 11.89 18,260 -0.53(-4.26%)
Apr 03, 2023 11.52 12.60 11.40 12.42 13,980 +0.68(+5.83%)
Mar 31, 2023 10.83 12.00 10.83 11.74 11,312 +0.57(+5.09%)
Mar 30, 2023 12.00 12.00 10.71 11.17 19,201 -0.48(-4.09%)
Mar 29, 2023 12.48 12.60 11.54 11.64 21,468 -0.48(-3.93%)
Mar 28, 2023 12.24 12.60 11.75 12.12 22,005 +0.12(+1.00%)
Mar 27, 2023 11.85 12.60 11.76 12.00 15,225 +0.00(+0.01%)
Mar 24, 2023 12.12 12.60 11.52 12.00 16,415 -0.48(-3.86%)
Mar 23, 2023 11.52 12.60 11.04 12.48 12,274 +0.96(+8.34%)
Mar 22, 2023 11.44 11.52 10.57 11.52 2,966 +0.12(+1.05%)
Mar 21, 2023 11.76 11.76 10.92 11.40 1,948 +0.11(+1.01%)
Mar 20, 2023 10.14 11.57 10.14 11.28 3,888 +1.15(+11.33%)
Mar 17, 2023 11.99 11.99 9.960 10.14 38,607 -1.50(-12.92%)
Mar 16, 2023 11.16 11.76 10.92 11.64 24,230 -0.12(-1.01%)
Mar 15, 2023 11.64 11.76 10.80 11.76 28,439 +0.12(+1.02%)
Mar 14, 2023 11.40 11.76 10.47 11.64 10,930 +0.72(+6.59%)
Mar 13, 2023 11.40 11.40 10.81 10.92 20,239 -0.84(-7.14%)
Mar 10, 2023 11.52 12.96 11.16 11.76 18,872 +0.14(+1.18%)
Mar 09, 2023 11.40 11.76 11.04 11.62 22,595 +0.22(+1.96%)
Mar 08, 2023 11.40 11.76 11.16 11.40 14,095 +0.17(+1.51%)
Mar 07, 2023 11.64 11.76 11.06 11.23 19,585 -0.60(-5.09%)
Mar 06, 2023 11.64 12.24 11.43 11.83 14,919 -0.17(-1.39%)
Mar 03, 2023 11.64 12.00 11.40 12.00 12,669 +0.60(+5.25%)
Mar 02, 2023 11.92 12.12 11.31 11.40 18,378 -0.60(-4.99%)
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.