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

U Power Limited - Class A Ordinary Shares (NQ: UCAR )

6.160 -0.470 (-7.09%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 22, 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 (%)
Nov 22, 2024 6.500 6.650 6.160 6.160 17,565 -0.46(-7.02%)
Nov 21, 2024 6.390 6.625 6.302 6.625 22,157 +0.17(+2.71%)
Nov 20, 2024 6.590 6.790 6.200 6.450 19,384 +0.01(+0.16%)
Nov 19, 2024 6.700 6.720 6.350 6.440 21,796 -0.15(-2.28%)
Nov 18, 2024 6.650 7.000 6.420 6.590 17,393 +0.08(+1.23%)
Nov 15, 2024 6.510 6.970 6.442 6.510 19,561 -0.49(-7.00%)
Nov 14, 2024 6.600 7.140 6.500 7.000 94,598 +0.57(+8.86%)
Nov 13, 2024 6.740 7.000 6.360 6.430 68,703 -0.32(-4.71%)
Nov 12, 2024 7.240 7.370 6.620 6.748 19,074 -0.41(-5.76%)
Nov 11, 2024 7.690 7.925 7.150 7.160 14,258 -0.72(-9.19%)
Nov 08, 2024 8.000 8.130 7.810 7.885 8,795 -0.11(-1.31%)
Nov 07, 2024 8.060 8.060 7.877 7.990 5,006 -0.07(-0.87%)
Nov 06, 2024 8.400 8.400 7.849 8.060 19,653 -0.40(-4.70%)
Nov 05, 2024 7.970 8.500 7.890 8.458 27,921 +0.48(+5.99%)
Nov 04, 2024 7.980 8.000 7.740 7.980 11,698 +0.27(+3.50%)
Nov 01, 2024 7.880 8.060 7.506 7.710 19,272 -0.38(-4.70%)
Oct 31, 2024 7.980 8.090 7.460 8.090 11,839 +0.16(+2.02%)
Oct 30, 2024 7.590 8.080 7.590 7.930 28,781 +0.15(+1.93%)
Oct 29, 2024 7.350 7.820 7.210 7.780 24,050 -0.05(-0.64%)
Oct 28, 2024 7.700 7.880 7.460 7.830 16,125 +0.17(+2.15%)
Oct 25, 2024 7.160 7.665 7.070 7.665 17,468 +0.42(+5.72%)
Oct 24, 2024 7.220 7.450 7.010 7.250 28,754 +0.15(+2.11%)
Oct 23, 2024 7.300 7.450 7.010 7.100 9,863 -0.28(-3.79%)
Oct 22, 2024 7.400 7.450 7.010 7.380 22,574 +0.32(+4.53%)
Oct 21, 2024 7.210 7.400 7.050 7.060 18,945 -0.34(-4.59%)
Oct 18, 2024 7.450 7.450 7.400 7.400 11,486 -0.04(-0.54%)
Oct 17, 2024 7.240 7.860 7.173 7.440 37,191 +0.39(+5.53%)
Oct 16, 2024 7.000 7.320 6.730 7.050 35,569 +0.22(+3.22%)
Oct 15, 2024 6.790 6.850 6.378 6.830 31,038 +0.03(+0.37%)
Oct 14, 2024 6.540 6.835 6.449 6.805 9,042 +0.40(+6.33%)
Oct 11, 2024 6.390 6.730 6.390 6.400 11,569 -0.01(-0.16%)
Oct 10, 2024 6.550 7.000 6.410 6.410 7,818 -0.02(-0.31%)
Oct 09, 2024 6.950 6.950 6.420 6.430 19,318 -0.29(-4.32%)
Oct 08, 2024 6.990 6.990 6.460 6.720 14,534 -0.02(-0.30%)
Oct 07, 2024 6.640 7.200 6.640 6.740 18,434 +0.10(+1.51%)
Oct 04, 2024 6.440 6.645 6.440 6.640 5,170 -0.22(-3.21%)
Oct 03, 2024 6.830 6.985 6.731 6.860 6,377 -0.31(-4.27%)
Oct 02, 2024 7.380 7.380 6.800 7.166 13,400 +0.37(+5.39%)
Oct 01, 2024 7.280 7.520 6.800 6.800 7,378 -0.41(-5.69%)
Sep 30, 2024 6.826 7.240 6.826 7.210 23,169 +0.42(+6.19%)
Sep 27, 2024 6.950 6.980 6.400 6.789 20,532 -0.06(-0.88%)
Sep 26, 2024 6.203 6.890 6.203 6.850 25,314 +0.33(+5.06%)
Sep 25, 2024 6.650 6.650 6.213 6.520 6,498 -0.01(-0.19%)
Sep 24, 2024 6.745 6.745 6.378 6.532 10,132 +0.07(+1.12%)
Sep 23, 2024 6.500 6.697 6.260 6.460 8,456 +0.21(+3.36%)
Sep 20, 2024 6.610 6.771 6.210 6.250 8,363 -0.44(-6.52%)
Sep 19, 2024 6.655 6.740 6.310 6.686 9,574 -0.09(-1.38%)
Sep 18, 2024 6.510 6.950 6.510 6.780 11,919 +0.38(+5.94%)
Sep 17, 2024 6.690 6.690 6.150 6.400 4,441 +0.21(+3.39%)
Sep 16, 2024 6.200 6.430 6.190 6.190 3,450 -0.01(-0.16%)
Sep 13, 2024 6.390 6.761 6.200 6.200 9,811 -0.17(-2.67%)
Sep 12, 2024 6.340 6.480 6.035 6.370 13,610 +0.05(+0.79%)
Sep 11, 2024 6.860 6.860 6.310 6.320 20,212 -0.55(-8.01%)
Sep 10, 2024 6.400 7.200 6.300 6.870 25,670 +0.47(+7.34%)
Sep 09, 2024 6.320 6.460 6.110 6.400 7,274 -0.08(-1.23%)
Sep 06, 2024 6.990 6.990 6.480 6.480 11,585 -0.48(-6.90%)
Sep 05, 2024 6.810 6.960 6.622 6.960 8,354 +0.08(+1.16%)
Sep 04, 2024 6.690 6.880 6.650 6.880 4,781 -0.07(-0.94%)
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.