Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Ucommune Intl Ltd (NQ: UK )

1.330 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, Oct 1, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Oct 01, 2024	1.500	1.550	1.120	1.330	685,404	-0.16(-10.74%)
Sep 30, 2024	1.510	1.830	1.450	1.490	2,003,140	+0.09(+6.43%)
Sep 27, 2024	1.490	1.550	1.320	1.400	390,915	-0.12(-7.90%)
Sep 26, 2024	1.510	1.640	1.470	1.520	821,603	+0.06(+4.12%)
Sep 25, 2024	1.530	1.540	1.440	1.460	16,360	-0.05(-3.31%)
Sep 24, 2024	1.450	1.560	1.390	1.510	138,398	+0.08(+5.59%)
Sep 23, 2024	1.390	1.510	1.350	1.430	23,870	+0.03(+2.14%)
Sep 20, 2024	1.450	1.499	1.380	1.400	39,663	-0.09(-6.04%)
Sep 19, 2024	1.500	1.579	1.490	1.490	44,495	-0.05(-3.25%)
Sep 18, 2024	1.470	1.570	1.459	1.540	13,795	+0.03(+1.99%)
Sep 17, 2024	1.430	1.590	1.400	1.510	100,872	+0.15(+11.03%)
Sep 16, 2024	1.400	1.430	1.360	1.360	22,495	-0.08(-5.56%)
Sep 13, 2024	1.430	1.440	1.370	1.440	31,229	-0.01(-0.69%)
Sep 12, 2024	1.500	1.530	1.310	1.450	119,049	-0.11(-7.05%)
Sep 11, 2024	1.440	1.700	1.370	1.560	347,470	+0.19(+13.87%)
Sep 10, 2024	1.310	1.390	1.310	1.370	9,511	+0.02(+1.48%)
Sep 09, 2024	1.370	1.390	1.320	1.350	16,730	-0.04(-2.74%)
Sep 06, 2024	1.380	1.450	1.300	1.388	15,261	-0.00(-0.14%)
Sep 05, 2024	1.440	1.440	1.370	1.390	12,237	-0.04(-2.80%)
Sep 04, 2024	1.395	1.449	1.360	1.430	10,394	+0.03(+2.14%)
Sep 03, 2024	1.360	1.400	1.310	1.400	31,878	+0.06(+4.48%)
Aug 30, 2024	1.370	1.400	1.330	1.340	31,391	-0.03(-2.19%)
Aug 29, 2024	1.490	1.550	1.240	1.370	192,613	-0.14(-9.27%)
Aug 28, 2024	1.560	1.560	1.480	1.510	66,289	-0.03(-1.95%)
Aug 27, 2024	1.590	1.590	1.480	1.540	102,441	-0.02(-1.28%)
Aug 26, 2024	1.560	1.600	1.520	1.560	101,574	-0.03(-1.89%)
Aug 23, 2024	1.600	1.620	1.550	1.590	145,515	-0.01(-0.63%)
Aug 22, 2024	1.570	1.630	1.530	1.600	136,535	-0.01(-0.62%)
Aug 21, 2024	1.680	1.680	1.560	1.610	157,659	+0.04(+2.55%)
Aug 20, 2024	1.620	1.670	1.560	1.570	135,658	-0.02(-1.26%)
Aug 19, 2024	1.650	1.700	1.550	1.590	139,810	-0.04(-2.45%)
Aug 16, 2024	1.590	1.700	1.560	1.630	106,949	+0.00(+0.00%)
Aug 15, 2024	1.740	1.740	1.570	1.630	72,087	-0.02(-1.21%)
Aug 14, 2024	1.540	1.750	1.540	1.650	51,777	+0.11(+7.14%)
Aug 13, 2024	1.466	1.540	1.466	1.540	4,264	+0.02(+1.32%)
Aug 12, 2024	1.500	1.520	1.460	1.520	14,159	+0.04(+2.70%)
Aug 09, 2024	1.470	1.540	1.470	1.480	11,708	-0.04(-2.63%)
Aug 08, 2024	1.540	1.540	1.430	1.520	44,716	-0.03(-1.94%)
Aug 07, 2024	1.680	1.740	1.510	1.550	20,168	-0.04(-2.52%)
Aug 06, 2024	1.640	1.659	1.540	1.590	7,805	+0.04(+2.32%)
Aug 05, 2024	1.600	1.600	1.520	1.554	22,495	-0.11(-6.39%)
Aug 02, 2024	1.680	1.749	1.550	1.660	72,628	-0.06(-3.49%)

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.

Search Hotels in San Rafael

Find A Business

or Browse Listings

Ucommune Intl Ltd (NQ: UK )

Historical Prices