uCloudlink Group Inc (UCL)
NASDAQ
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1731540900 | 1.165 | 0.04 | 3.10 | 1.17 | 1.17 | 1.15 | 21054 |
| 1731454500 | 1.1299999 | 0.08 | 7.80 | 0.99 | 1.21 | 0.99 | 17018 |
| 1731368100 | 1.0482 | 0.05 | 4.82 | 1 | 1.1253 | 0.999 | 17396 |
| 1731108900 | 1 | 0 | 0.00 | 0.97 | 1.0611 | 0.97 | 26994 |
| 1731022500 | 1 | -0.08 | -7.41 | 1.1 | 1.1 | 1 | 5682 |
| 1730936100 | 1.08 | -0.02 | -2.25 | 1.11 | 1.11 | 1.08 | 6204 |
| 1730849700 | 1.1049 | -0.01 | -0.46 | 1.1 | 1.12 | 1.1 | 2249 |
| 1730763300 | 1.11 | -0.03 | -2.83 | 1.17 | 1.17 | 1.11 | 1801 |
| 1730500500 | 1.1423 | 0.03 | 2.91 | 1.1 | 1.2202 | 1.1 | 27336 |
| 1730414100 | 1.11 | -0.01 | -0.89 | 1.12 | 1.1257 | 1.1024 | 3114 |
| 1730327700 | 1.12 | -0.03 | -2.61 | 1.1399999 | 1.1399999 | 1.12 | 4692 |
| 1730241300 | 1.15 | 0.02 | 1.77 | 1.1399999 | 1.175 | 1.1299999 | 2615 |
| 1730154900 | 1.1299999 | -0.03 | -2.59 | 1.22 | 1.22 | 1.1101 | 4865 |
| 1729895700 | 1.16 | -0.06 | -4.53 | 1.24 | 1.24 | 1.15 | 16815 |
| 1729809300 | 1.215 | 0.01 | 0.41 | 1.22 | 1.22 | 1.2 | 8509 |
| 1729722900 | 1.21 | -0.04 | -3.20 | 1.23 | 1.23 | 1.21 | 527 |
| 1729636500 | 1.25 | 0.01 | 0.81 | 1.26 | 1.31 | 1.2226 | 7360 |
| 1729550100 | 1.24 | -0.04 | -3.13 | 1.26 | 1.33 | 1.24 | 10117 |
| 1729290900 | 1.28 | -0.02 | -1.16 | 1.22 | 1.3 | 1.22 | 18818 |
| 1729204500 | 1.295 | 0 | 0.39 | 1.29 | 1.3 | 1.27 | 11296 |
| 1729118100 | 1.29 | 0.04 | 3.20 | 1.25 | 1.3012 | 1.25 | 36261 |
| 1729031700 | 1.25 | 0.01 | 0.81 | 1.26 | 1.2712 | 1.24 | 31652 |
| 1728945300 | 1.24 | 0.03 | 2.48 | 1.22 | 1.2936 | 1.21 | 34797 |
| 1728686100 | 1.21 | 0.02 | 1.68 | 1.19 | 1.2199 | 1.19 | 21952 |
| 1728599700 | 1.19 | -0.01 | -0.50 | 1.19 | 1.2001 | 1.185 | 32927 |
| 1728513300 | 1.196 | 0.01 | 0.50 | 1.19 | 1.215 | 1.16 | 33185 |
| 1728426900 | 1.19 | -0.02 | -1.65 | 1.21 | 1.23 | 1.19 | 30619 |
| 1728340500 | 1.21 | -0.04 | -3.20 | 1.25 | 1.2824 | 1.16 | 21936 |
| 1728081300 | 1.25 | -0.01 | -0.40 | 1.25 | 1.29 | 1.17 | 27466 |
| 1727994900 | 1.2549999 | 0 | 0.40 | 1.22 | 1.27 | 1.22 | 2296 |
| 1727908500 | 1.25 | -0.1 | -7.41 | 1.329 | 1.33 | 1.2105999 | 54029 |
| 1727822100 | 1.35 | -0.02 | -1.46 | 1.35 | 1.355 | 1.32 | 6528 |
| 1727735520 | 1.37 | 0.05 | 3.40 | 1.3899999 | 1.43 | 1.35 | 15238 |
| 1727476500 | 1.325 | -0.01 | -0.38 | 1.32 | 1.3637999 | 1.3 | 51001 |
| 1727390100 | 1.33 | 0.1 | 8.13 | 1.25 | 1.3392 | 1.22 | 30782 |
| 1727303700 | 1.23 | -0.06 | -4.65 | 1.28 | 1.3 | 1.2 | 31944 |
| 1727217300 | 1.29 | 0.01 | 0.78 | 1.29 | 1.33 | 1.29 | 17333 |
| 1727130900 | 1.28 | 0 | 0.00 | 1.27 | 1.28 | 1.26 | 35440 |
| 1726871700 | 1.28 | -0.02 | -1.54 | 1.29 | 1.29 | 1.27 | 35769 |
| 1726785300 | 1.3 | -0.05 | -3.70 | 1.24 | 1.33 | 1.24 | 23074 |
| 1726698900 | 1.35 | -0.04 | -2.88 | 1.3 | 1.37 | 1.23 | 22347 |
| 1726612500 | 1.3899999 | 0.05 | 3.73 | 1.3799999 | 1.3899999 | 1.363 | 11366 |
| 1726526100 | 1.34 | 0.01 | 0.75 | 1.33 | 1.3899999 | 1.33 | 1904 |
| 1726266900 | 1.33 | 0.03 | 2.31 | 1.3 | 1.34 | 1.3 | 5856 |
| 1726180500 | 1.3 | 0.05 | 4.00 | 1.2 | 1.3 | 1.2 | 4817 |
| 1726094100 | 1.25 | 0.02 | 1.63 | 1.25 | 1.27 | 1.25 | 2217 |
| 1726007700 | 1.23 | 0.02 | 1.65 | 1.22 | 1.25 | 1.21 | 2576 |
| 1725921300 | 1.21 | -0.06 | -4.72 | 1.26 | 1.26 | 1.17 | 24150 |
| 1725662100 | 1.27 | 0 | 0.00 | 1.2798 | 1.28 | 1.2621 | 2387 |
| 1725575700 | 1.27 | -0.03 | -2.31 | 1.285 | 1.29 | 1.27 | 15984 |
| 1725489300 | 1.3 | -0.03 | -2.26 | 1.29 | 1.3 | 1.25 | 15759 |
| 1725402900 | 1.33 | -0.02 | -1.48 | 1.36 | 1.36 | 1.3 | 7220 |
| 1725057300 | 1.35 | -0.01 | -0.74 | 1.45 | 1.45 | 1.33 | 22709 |
| 1724970900 | 1.36 | -0.06 | -4.23 | 1.45 | 1.45 | 1.3 | 16885 |
| 1724884500 | 1.42 | 0 | 0.00 | 1.45 | 1.45 | 1.35 | 18126 |
| 1724798100 | 1.42 | 0.09 | 6.77 | 1.35 | 1.42 | 1.35 | 9512 |
| 1724711700 | 1.33 | -0.08 | -5.67 | 1.45 | 1.45 | 1.32 | 22379 |
| 1724452500 | 1.4099 | -0.03 | -2.09 | 1.42 | 1.4205 | 1.35 | 2086 |
| 1724366100 | 1.44 | 0.11 | 8.27 | 1.37 | 1.44 | 1.3546 | 10860 |
| 1724279700 | 1.33 | -0.07 | -5.00 | 1.4 | 1.4004 | 1.33 | 10204 |
| 1724193300 | 1.4 | 0.02 | 1.45 | 1.52 | 1.52 | 1.37 | 6092 |
| 1724106900 | 1.3799999 | 0.04 | 2.98 | 1.36 | 1.41 | 1.36 | 7262 |
| 1723847700 | 1.3401 | -0.04 | -2.89 | 1.35 | 1.35 | 1.3401 | 1185 |
| 1723761300 | 1.3799999 | -0.05 | -3.50 | 1.48 | 1.48 | 1.3799999 | 14772 |
| 1723674900 | 1.43 | -0.02 | -1.38 | 1.74 | 1.74 | 1.3799999 | 71939 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
