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

Ucommune Intl Ltd (NQ: UK )

2.017 -0.033 (-1.62%)
Streaming Delayed Price Updated: 10:09 AM EDT, Apr 30, 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 (%)
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 3.060 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 +3.65(+811.11%)
Nov 29, 2023 0.3100 0.4690 0.2758 0.4500 1,234,452 +0.14(+45.63%)
Nov 28, 2023 0.3600 0.3600 0.3000 0.3090 199,559 -0.06(-16.42%)
Nov 27, 2023 0.3600 0.3779 0.3300 0.3697 63,283 +0.02(+7.16%)
Nov 24, 2023 0.3201 0.3450 0.3201 0.3450 13,609 +0.00(+1.14%)
Nov 22, 2023 0.3501 0.3600 0.3200 0.3411 80,650 +0.02(+4.79%)
Nov 21, 2023 0.3500 0.3500 0.3255 0.3255 61,992 +0.02(+5.00%)
Nov 20, 2023 0.3000 0.3500 0.3000 0.3100 188,036 +0.02(+5.12%)
Nov 17, 2023 0.3100 0.3500 0.2931 0.2949 60,896 -0.01(-2.99%)
Nov 16, 2023 0.3480 0.3500 0.3040 0.3040 47,216 +0.00(+1.33%)
Nov 15, 2023 0.3034 0.3500 0.2901 0.3000 26,320 +0.00(+0.00%)
Nov 14, 2023 0.3200 0.3500 0.3000 0.3000 13,095 -0.01(-3.23%)
Nov 13, 2023 0.3500 0.3500 0.3019 0.3100 38,123 -0.02(-7.13%)
Nov 10, 2023 0.3350 0.3500 0.3001 0.3338 60,698 +0.02(+5.97%)
Nov 09, 2023 0.3250 0.3400 0.3110 0.3150 25,541 -0.01(-3.08%)
Nov 08, 2023 0.3170 0.3500 0.3147 0.3250 18,682 +0.01(+2.20%)
Nov 07, 2023 0.2975 0.3498 0.2975 0.3180 102,740 +0.02(+7.69%)
Nov 06, 2023 0.2688 0.3050 0.2688 0.2953 25,311 +0.01(+5.09%)
Nov 03, 2023 0.2620 0.2996 0.2551 0.2810 77,456 +0.02(+6.12%)
Nov 02, 2023 0.2700 0.2800 0.2575 0.2648 42,782 -0.01(-1.93%)
Nov 01, 2023 0.2800 0.2900 0.2700 0.2700 44,367 -0.01(-3.30%)
Oct 31, 2023 0.2800 0.2999 0.2700 0.2792 24,520 +0.01(+3.41%)
Oct 30, 2023 0.2614 0.2799 0.2528 0.2700 16,650 -0.01(-4.93%)
Oct 27, 2023 0.2847 0.2850 0.2720 0.2840 15,518 -0.00(-0.25%)
Oct 26, 2023 0.2956 0.3080 0.2730 0.2847 69,285 +0.00(+0.60%)
Oct 25, 2023 0.3030 0.3050 0.2811 0.2830 16,840 -0.01(-2.08%)
Oct 24, 2023 0.2900 0.2900 0.2550 0.2890 18,167 +0.02(+7.92%)
Oct 23, 2023 0.2997 0.2997 0.2405 0.2678 108,190 -0.02(-7.66%)
Oct 20, 2023 0.3420 0.3423 0.2880 0.2900 157,133 -0.04(-11.59%)
Oct 19, 2023 0.3600 0.3700 0.3275 0.3280 80,271 -0.03(-8.61%)
Oct 18, 2023 0.3380 0.3599 0.3300 0.3589 79,947 +0.02(+5.56%)
Oct 17, 2023 0.3900 0.3900 0.3361 0.3400 156,000 -0.02(-5.56%)
Oct 16, 2023 0.3462 0.4150 0.3223 0.3600 340,348 +0.02(+6.67%)
Oct 13, 2023 0.3028 0.3375 0.2900 0.3375 103,903 +0.03(+8.10%)
Oct 12, 2023 0.3301 0.3703 0.3011 0.3122 238,357 +0.03(+8.78%)
Oct 11, 2023 0.2700 0.3096 0.2710 0.2870 188,350 +0.01(+1.77%)
Oct 10, 2023 0.2996 0.3199 0.2820 0.2820 25,881 -0.01(-2.76%)
Oct 09, 2023 0.2882 0.3198 0.2881 0.2900 13,354 +0.00(+0.66%)
Oct 06, 2023 0.2881 0.3098 0.2881 0.2881 2,315 -0.02(-7.00%)
Oct 05, 2023 0.2900 0.3098 0.2850 0.3098 2,637 +0.02(+6.83%)
Oct 04, 2023 0.2950 0.3099 0.2850 0.2900 29,239 -0.00(-1.59%)
Oct 03, 2023 0.3150 0.3158 0.2945 0.2947 8,243 -0.02(-4.94%)
Oct 02, 2023 0.3095 0.3188 0.3002 0.3100 33,591 +0.01(+3.16%)
Sep 29, 2023 0.3016 0.3199 0.3005 0.3005 9,813 -0.01(-2.44%)
Sep 28, 2023 0.2901 0.3160 0.2901 0.3080 19,278 +0.01(+4.58%)
Sep 27, 2023 0.2949 0.3239 0.2707 0.2945 11,092 -0.00(-1.51%)
Sep 26, 2023 0.3150 0.3230 0.2990 0.2990 7,777 -0.03(-8.00%)
Sep 25, 2023 0.2801 0.3250 0.3250 0.3250 13,746 +0.04(+12.07%)
Sep 22, 2023 0.2845 0.3070 0.2707 0.2900 116,792 +0.01(+3.57%)
Sep 21, 2023 0.3122 0.3122 0.2800 0.2800 20,843 -0.02(-5.85%)
Sep 20, 2023 0.3000 0.3007 0.2937 0.2974 21,166 -0.00(-0.87%)
Sep 19, 2023 0.2900 0.3250 0.2900 0.3000 17,267 +0.01(+3.31%)
Sep 18, 2023 0.3290 0.3299 0.2901 0.2904 16,555 -0.03(-10.09%)
Sep 15, 2023 0.2980 0.3280 0.2980 0.3230 12,414 +0.00(+1.10%)
Sep 14, 2023 0.2950 0.3294 0.2950 0.3195 6,911 +0.00(+1.43%)
Sep 13, 2023 0.3049 0.3290 0.3000 0.3150 198,400 -0.01(-2.14%)
Sep 12, 2023 0.3200 0.3260 0.2920 0.3219 81,810 -0.00(-0.03%)
Sep 11, 2023 0.3300 0.3300 0.3000 0.3220 11,918 +0.01(+3.84%)
Sep 08, 2023 0.3202 0.3320 0.3101 0.3101 40,934 -0.02(-6.00%)
Sep 07, 2023 0.3300 0.3320 0.3101 0.3299 25,293 +0.01(+2.10%)
Sep 06, 2023 0.3390 0.3400 0.3215 0.3231 44,839 -0.02(-6.05%)
Sep 05, 2023 0.3100 0.3512 0.3100 0.3439 59,494 +0.03(+10.94%)
Sep 01, 2023 0.3100 0.3100 0.3000 0.3100 20,390 +0.02(+5.08%)
Aug 31, 2023 0.3000 0.3100 0.2930 0.2950 24,363 -0.02(-4.84%)
Aug 30, 2023 0.3005 0.3246 0.2908 0.3100 24,274 +0.00(+0.06%)
Aug 29, 2023 0.2997 0.3098 0.2809 0.3098 74,006 +0.02(+8.51%)
Aug 28, 2023 0.3140 0.3140 0.2741 0.2855 80,968 -0.01(-4.83%)
Aug 25, 2023 0.2996 0.3010 0.2850 0.3000 28,057 +0.00(+1.15%)
Aug 24, 2023 0.2999 0.3000 0.2811 0.2966 79,873 +0.00(+1.23%)
Aug 23, 2023 0.3000 0.3200 0.2807 0.2930 179,097 -0.01(-2.33%)
Aug 22, 2023 0.3100 0.3119 0.2829 0.3000 146,003 -0.01(-1.64%)
Aug 21, 2023 0.2800 0.4400 0.2707 0.3050 1,834,603 +0.03(+9.32%)
Aug 18, 2023 0.2705 0.2790 0.2657 0.2790 194,618 +0.00(+0.40%)
Aug 17, 2023 0.2891 0.2891 0.2710 0.2779 24,544 -0.01(-3.84%)
Aug 16, 2023 0.2730 0.2970 0.2730 0.2890 71,255 -0.00(-0.24%)
Aug 15, 2023 0.2830 0.3100 0.2700 0.2897 100,852 +0.01(+2.37%)
Aug 14, 2023 0.3000 0.3060 0.2750 0.2830 103,050 -0.02(-5.32%)
Aug 11, 2023 0.3128 0.3128 0.2800 0.2989 177,505 -0.02(-5.41%)
Aug 10, 2023 0.3230 0.3320 0.3033 0.3160 148,923 -0.01(-1.80%)
Aug 09, 2023 0.3300 0.3579 0.3200 0.3218 206,997 -0.01(-4.23%)
Aug 08, 2023 0.3391 0.3478 0.3154 0.3360 120,862 -0.01(-3.89%)
Aug 07, 2023 0.3553 0.3641 0.3231 0.3496 189,547 -0.00(-1.19%)
Aug 04, 2023 0.3421 0.4166 0.3420 0.3538 1,231,037 +0.00(+0.37%)
Aug 03, 2023 0.3600 0.3819 0.3212 0.3525 166,799 -0.00(-1.26%)
Aug 02, 2023 0.3500 0.3640 0.3451 0.3570 26,951 +0.00(+0.00%)
Aug 01, 2023 0.3800 0.3800 0.3490 0.3570 16,955 +0.01(+3.48%)
Jul 31, 2023 0.3770 0.3770 0.3428 0.3450 56,375 -0.01(-3.36%)
Jul 28, 2023 0.3550 0.3677 0.3310 0.3570 215,944 -0.01(-2.91%)
Jul 27, 2023 0.3790 0.4000 0.3560 0.3677 134,027 -0.03(-8.07%)
Jul 26, 2023 0.3999 0.4000 0.3600 0.4000 145,469 +0.01(+3.25%)
Jul 25, 2023 0.3710 0.4973 0.3372 0.3874 1,642,836 +0.01(+1.55%)
Jul 24, 2023 0.3685 0.3835 0.3640 0.3815 35,399 +0.00(+0.42%)
Jul 21, 2023 0.3831 0.3950 0.3510 0.3799 133,081 -0.02(-3.82%)
Jul 20, 2023 0.4300 0.4354 0.3780 0.3950 509,634 -0.05(-11.83%)
Jul 19, 2023 0.4790 0.4790 0.3946 0.4480 217,555 -0.02(-4.48%)
Jul 18, 2023 0.4600 0.4900 0.4488 0.4690 622,462 +0.00(+0.43%)
Jul 17, 2023 0.4670 0.5000 0.4458 0.4670 561,094 +0.00(+0.76%)
Jul 14, 2023 0.4800 0.5100 0.4510 0.4635 1,180,459 -0.03(-6.17%)
Jul 13, 2023 0.4900 0.5000 0.4650 0.4940 191,918 -0.00(-0.20%)
Jul 12, 2023 0.5116 0.5300 0.4720 0.4950 481,962 -0.02(-2.96%)
Jul 11, 2023 0.5200 0.5550 0.5051 0.5101 834,582 -0.01(-2.02%)
Jul 10, 2023 0.5225 0.5695 0.5019 0.5206 1,187,493 -0.00(-0.17%)
Jul 07, 2023 0.5188 0.5698 0.5075 0.5215 983,323 +0.00(+0.29%)
Jul 06, 2023 0.5200 0.5800 0.5099 0.5200 1,078,102 -0.01(-1.50%)
Jul 05, 2023 0.5205 0.6200 0.5050 0.5279 1,371,126 -0.01(-2.06%)
Jul 03, 2023 0.5500 0.5590 0.5115 0.5390 74,745 -0.02(-3.58%)
Jun 30, 2023 0.5800 0.6400 0.5381 0.5590 1,374,192 -0.02(-3.45%)
Jun 29, 2023 0.5850 0.6390 0.5603 0.5790 435,968 -0.01(-0.97%)
Jun 28, 2023 0.6300 0.7500 0.5700 0.5847 1,622,110 -0.01(-1.07%)
Jun 27, 2023 0.5900 0.6000 0.5600 0.5910 299,461 +0.00(+0.17%)
Jun 26, 2023 0.6010 0.6471 0.5654 0.5900 310,958 -0.01(-1.85%)
Jun 23, 2023 0.6305 0.6739 0.6004 0.6011 278,613 -0.05(-7.52%)
Jun 22, 2023 0.6500 0.6750 0.6154 0.6500 343,258 +0.02(+3.34%)
Jun 21, 2023 0.6309 0.6474 0.6010 0.6290 208,691 -0.01(-1.72%)
Jun 20, 2023 0.6300 0.6657 0.6111 0.6400 217,957 -0.01(-0.78%)
Jun 16, 2023 0.6280 0.6900 0.6116 0.6450 353,017 +0.02(+2.38%)
Jun 15, 2023 0.6800 0.6780 0.6020 0.6300 348,511 -0.15(-19.09%)
May 08, 2023 0.7601 0.7892 0.7200 0.7786 83,616 +0.02(+2.43%)
May 05, 2023 0.7760 0.8199 0.7200 0.7601 240,941 -0.04(-4.99%)
May 04, 2023 0.8343 0.8343 0.7230 0.8000 240,759 -0.01(-1.23%)
May 03, 2023 0.8300 0.9199 0.6420 0.8100 853,940 -0.09(-10.48%)
May 02, 2023 0.9504 1.250 0.7310 0.9048 5,092,530 +0.08(+9.28%)
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.