Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Ucommune Intl Ltd
(NQ:
UK
)
1.950
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 7, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
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%)
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
.