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

Ucloudlink Group Inc ADR (NQ: UCL )

1.610 +0.060 (+3.87%)
Streaming Delayed Price Updated: 3:43 PM EDT, May 23, 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 1.450 1.520 1.450 1.470 6,052 -0.01(-0.68%)
Feb 28, 2024 1.500 1.575 1.450 1.480 18,734 -0.14(-8.42%)
Feb 27, 2024 1.530 1.680 1.530 1.616 5,655 +0.09(+5.62%)
Feb 26, 2024 1.780 1.790 1.480 1.530 41,744 -0.23(-13.07%)
Feb 23, 2024 1.730 1.770 1.730 1.760 1,837 +0.01(+0.57%)
Feb 22, 2024 1.801 1.801 1.750 1.750 5,650 -0.05(-2.78%)
Feb 21, 2024 1.770 1.840 1.750 1.800 7,586 +0.04(+1.98%)
Feb 20, 2024 1.730 1.870 1.730 1.765 4,489 -0.02(-1.25%)
Feb 16, 2024 1.900 1.915 1.660 1.787 19,434 +0.01(+0.42%)
Feb 15, 2024 1.660 1.780 1.660 1.780 5,682 +0.08(+4.71%)
Feb 14, 2024 1.800 1.800 1.700 1.700 3,747 -0.08(-4.49%)
Feb 13, 2024 1.790 1.800 1.540 1.780 18,003 +0.07(+4.09%)
Feb 12, 2024 1.430 1.800 1.430 1.710 49,611 +0.28(+19.58%)
Feb 09, 2024 1.240 1.460 1.240 1.430 14,100 +0.11(+8.49%)
Feb 08, 2024 1.440 1.440 1.318 1.318 1,023 -0.05(-3.79%)
Feb 07, 2024 1.340 1.370 1.340 1.370 929 +0.04(+3.00%)
Feb 06, 2024 1.300 1.330 1.300 1.330 10,290 +0.01(+0.77%)
Feb 05, 2024 1.385 1.385 1.320 1.320 3,399 +0.00(+0.00%)
Feb 02, 2024 1.370 1.370 1.320 1.320 2,365 -0.03(-2.22%)
Feb 01, 2024 1.400 1.400 1.350 1.350 3,631 -0.01(-0.74%)
Jan 31, 2024 1.446 1.446 1.360 1.360 2,598 -0.13(-8.71%)
Jan 30, 2024 1.400 1.499 1.400 1.490 3,406 +0.09(+6.41%)
Jan 29, 2024 1.378 1.480 1.360 1.400 19,278 +0.09(+7.07%)
Jan 26, 2024 1.340 1.340 1.300 1.308 5,349 -0.01(-0.94%)
Jan 25, 2024 1.450 1.460 1.290 1.320 33,508 -0.10(-7.04%)
Jan 24, 2024 1.450 1.450 1.410 1.420 2,070 -0.03(-2.07%)
Jan 23, 2024 1.410 1.460 1.410 1.450 1,689 +0.04(+2.84%)
Jan 22, 2024 1.490 1.500 1.410 1.410 15,299 -0.05(-3.42%)
Jan 19, 2024 1.570 1.570 1.460 1.460 4,674 -0.17(-10.21%)
Jan 18, 2024 1.450 1.626 1.450 1.626 11,766 +0.14(+9.13%)
Jan 17, 2024 1.510 1.630 1.460 1.490 2,706 -0.02(-1.32%)
Jan 16, 2024 1.590 1.632 1.500 1.510 3,214 -0.05(-3.21%)
Jan 12, 2024 1.630 1.630 1.560 1.560 1,502 -0.06(-3.70%)
Jan 11, 2024 1.620 1.620 1.515 1.620 9,711 +0.05(+3.18%)
Jan 10, 2024 1.700 1.700 1.570 1.570 4,664 -0.04(-2.48%)
Jan 09, 2024 1.838 1.838 1.610 1.610 1,070 -0.09(-5.57%)
Jan 08, 2024 1.790 1.790 1.700 1.705 19,580 -0.18(-9.79%)
Jan 05, 2024 1.700 1.890 1.700 1.890 7,054 -0.01(-0.52%)
Jan 04, 2024 1.830 1.900 1.700 1.900 6,588 +0.07(+3.82%)
Jan 03, 2024 1.800 1.830 1.780 1.830 1,831 -0.02(-1.08%)
Jan 02, 2024 1.850 1.850 1.850 1.850 474 +0.10(+5.71%)
Dec 29, 2023 1.810 1.850 1.750 1.750 9,708 -0.06(-3.31%)
Dec 28, 2023 1.780 1.810 1.780 1.810 4,790 +0.03(+1.40%)
Dec 27, 2023 1.810 1.830 1.750 1.785 6,520 +0.05(+3.18%)
Dec 26, 2023 1.626 1.860 1.626 1.730 10,110 -0.23(-11.73%)
Dec 22, 2023 1.980 1.980 1.760 1.960 11,181 -0.04(-2.00%)
Dec 21, 2023 2.180 2.180 2.000 2.000 5,751 -0.18(-8.31%)
Dec 20, 2023 2.210 2.210 2.181 2.181 1,331 -0.03(-1.30%)
Dec 19, 2023 2.210 2.210 2.210 2.210 461 -0.12(-5.15%)
Dec 18, 2023 2.370 2.370 2.228 2.330 1,401 -0.04(-1.69%)
Dec 15, 2023 2.390 2.390 2.370 2.370 756 +0.08(+3.49%)
Dec 13, 2023 2.290 22 +0.15(+7.06%)
Dec 12, 2023 2.280 2.357 2.139 2.139 1,198 -0.13(-5.77%)
Dec 11, 2023 2.410 2.417 2.270 2.270 2,666 -0.26(-10.28%)
Dec 08, 2023 2.530 2.530 2.530 2.530 280 +0.00(+0.00%)
Dec 07, 2023 2.560 2.560 2.321 2.530 905 -0.01(-0.28%)
Dec 06, 2023 2.190 2.537 2.130 2.537 5,191 +0.20(+8.42%)
Dec 05, 2023 2.190 2.340 2.190 2.340 689 -0.01(-0.43%)
Dec 04, 2023 2.470 2.470 2.324 2.350 2,521 -0.05(-2.08%)
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.