Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ucloudlink Group Inc ADR (NQ: UCL )

1.870 +0.050 (+2.75%)
Streaming Delayed Price Updated: 3:52 PM EDT, May 31, 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 28, 2023 4.700 4.740 4.280 4.360 62,049 -0.41(-8.60%)
Feb 27, 2023 4.760 4.910 4.600 4.770 6,507 -0.04(-0.83%)
Feb 24, 2023 5.070 5.070 4.800 4.810 2,658 -0.29(-5.69%)
Feb 23, 2023 4.930 5.100 4.790 5.100 46,444 +0.33(+6.92%)
Feb 22, 2023 4.940 5.020 4.660 4.770 42,927 -0.31(-6.10%)
Feb 21, 2023 4.660 5.190 4.660 5.080 24,402 +0.42(+9.01%)
Feb 17, 2023 4.630 4.805 4.630 4.660 37,642 -0.02(-0.43%)
Feb 16, 2023 5.230 5.230 4.565 4.680 72,417 -0.55(-10.52%)
Feb 15, 2023 4.880 5.615 4.820 5.230 105,044 +0.32(+6.52%)
Feb 14, 2023 5.180 5.270 4.900 4.910 59,751 -0.29(-5.58%)
Feb 13, 2023 4.790 5.300 4.790 5.200 67,953 +0.36(+7.44%)
Feb 10, 2023 4.650 4.930 4.510 4.840 63,297 +0.19(+4.09%)
Feb 09, 2023 5.010 5.100 4.600 4.650 78,779 -0.30(-6.06%)
Feb 08, 2023 4.970 5.244 4.850 4.950 73,112 +0.03(+0.51%)
Feb 07, 2023 4.850 5.100 4.810 4.925 30,871 +0.08(+1.55%)
Feb 06, 2023 5.250 5.390 4.740 4.850 91,642 -0.45(-8.49%)
Feb 03, 2023 5.760 6.010 5.280 5.300 118,673 -0.66(-11.07%)
Feb 02, 2023 5.740 6.000 5.550 5.960 70,836 +0.22(+3.83%)
Feb 01, 2023 5.790 6.600 5.393 5.740 106,160 +0.04(+0.70%)
Jan 31, 2023 5.600 5.800 5.475 5.700 29,988 +0.10(+1.79%)
Jan 30, 2023 5.320 5.890 5.260 5.600 66,740 +0.18(+3.32%)
Jan 27, 2023 5.250 5.480 5.060 5.420 36,571 +0.16(+3.04%)
Jan 26, 2023 5.500 5.580 5.020 5.260 57,564 -0.09(-1.68%)
Jan 25, 2023 5.800 6.130 4.750 5.350 200,168 -0.45(-7.76%)
Jan 24, 2023 4.910 5.839 4.853 5.800 107,414 +0.86(+17.41%)
Jan 23, 2023 4.750 5.250 4.540 4.940 116,838 +0.17(+3.56%)
Jan 20, 2023 4.220 4.987 4.220 4.770 133,152 +0.42(+9.66%)
Jan 19, 2023 4.110 4.450 4.020 4.350 118,704 +0.37(+9.30%)
Jan 18, 2023 3.650 4.290 3.650 3.980 119,072 +0.37(+10.25%)
Jan 17, 2023 3.490 3.867 3.480 3.610 50,953 +0.05(+1.40%)
Jan 13, 2023 3.450 3.640 3.395 3.560 10,526 -0.01(-0.28%)
Jan 12, 2023 3.400 3.630 3.400 3.570 24,611 +0.17(+5.00%)
Jan 11, 2023 3.240 3.410 3.240 3.400 4,878 +0.17(+5.26%)
Jan 10, 2023 3.510 3.510 3.220 3.230 42,518 -0.40(-11.02%)
Jan 09, 2023 3.580 3.810 3.580 3.630 22,713 -0.01(-0.27%)
Jan 06, 2023 3.380 3.710 3.380 3.640 14,462 +0.19(+5.51%)
Jan 05, 2023 3.220 3.450 3.157 3.450 87,362 +0.31(+9.87%)
Jan 04, 2023 3.080 3.250 3.070 3.140 19,411 -0.04(-1.41%)
Jan 03, 2023 3.340 3.490 3.120 3.185 55,430 -0.15(-4.64%)
Dec 30, 2022 2.900 3.350 2.900 3.340 48,055 +0.35(+11.71%)
Dec 29, 2022 3.060 3.250 2.830 2.990 116,567 -0.09(-2.92%)
Dec 28, 2022 3.480 3.600 3.040 3.080 142,978 -0.52(-14.44%)
Dec 27, 2022 3.960 3.980 3.600 3.600 39,854 -0.37(-9.32%)
Dec 23, 2022 3.720 4.080 3.660 3.970 34,748 +0.22(+5.87%)
Dec 22, 2022 4.000 4.200 3.512 3.750 58,715 -0.27(-6.72%)
Dec 21, 2022 4.260 4.300 3.960 4.020 25,780 -0.13(-3.13%)
Dec 20, 2022 3.890 4.150 3.890 4.150 26,426 +0.22(+5.60%)
Dec 19, 2022 4.330 4.330 3.870 3.930 56,270 -0.40(-9.24%)
Dec 16, 2022 4.540 4.565 4.130 4.330 52,768 -0.22(-4.84%)
Dec 15, 2022 3.880 4.980 3.790 4.550 259,520 +0.65(+16.67%)
Dec 14, 2022 3.760 3.920 3.714 3.900 135,372 +0.10(+2.63%)
Dec 13, 2022 3.700 3.800 3.461 3.800 66,508 +0.10(+2.70%)
Dec 12, 2022 3.470 3.730 3.421 3.700 59,962 +0.15(+4.23%)
Dec 09, 2022 3.520 3.781 3.400 3.550 52,242 -0.04(-1.11%)
Dec 08, 2022 3.630 3.875 3.410 3.590 161,315 +0.02(+0.56%)
Dec 07, 2022 3.410 3.710 3.280 3.570 52,682 +0.11(+3.18%)
Dec 06, 2022 3.400 3.740 3.360 3.460 170,809 +0.01(+0.29%)
Dec 05, 2022 3.750 3.750 3.360 3.450 106,334 -0.31(-8.24%)
Dec 02, 2022 3.600 3.800 3.600 3.760 53,338 -0.03(-0.79%)
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.