1. Home
  2. Investing
  3. Stocks
  4. USA
  5. NASDAQ
  6. Ucommune International Ltd (UK)
  7. Historical

UK

Ucommune Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Pro
Monthly Subscription
for only
$49.05
DDE w/Realtime (Monthly)
Monthly Subscription
for only
$34.10
VAT not included
Company Name Stock Ticker Symbol Market Type
Ucommune International Ltd UK NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
0.0008 0.08% 0.9806 13:04:09
Open Price Low Price High Price Close Price Prev Close
0.98 0.94 1.00 0.9798
more quote information »

UK Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week1.051.05980.91041.0190,887-0.0694-6.61%
1 Month0.921.090.8100010.9364531113,4560.06066.59%
3 Months1.191.310.8100011.04123,915-0.2094-17.6%
6 Months2.422.730.8100011.60146,785-1.44-59.48%
1 Year8.489.250.8100013.03213,635-7.50-88.44%
3 Years8.489.250.8100013.03213,635-7.50-88.44%
5 Years8.489.250.8100013.03213,635-7.50-88.44%

UK 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Oct 21 2021 0.9798 -0.0402 -3.94% 1.02 1.02 0.9104 55,718
Oct 20 2021 1.02 0.02 2.0% 1.00 1.05 0.9901 74,136
Oct 19 2021 1.00 0.02 2.04% 1.00 1.05 0.9805 110,996
Oct 18 2021 0.98 -0.07 -6.67% 0.99 1.00 0.97 67,666
Oct 15 2021 1.05 0.01 0.48% 1.05 1.0598 0.9666 145,919
Oct 14 2021 1.045 0.06 5.57% 1.09 1.09 1.00 117,087
Oct 13 2021 0.9899 0.0599 6.44% 0.95 1.09 0.92 298,574
Oct 12 2021 0.93 0.01 1.09% 0.92 0.9473 0.88 32,771
Oct 11 2021 0.92 0.0151 1.67% 0.91 0.94 0.90 201,667
Oct 08 2021 0.9049 -0.0238 -2.56% 0.9286 0.9286 0.8905 129,572
Oct 07 2021 0.9287 0.0687 7.99% 0.86 0.947 0.86 264,047
Oct 06 2021 0.86 0.0156 1.85% 0.85 0.86 0.821 52,583
Oct 05 2021 0.8444 -0.0055 -0.65% 0.8503 0.86 0.84 46,998
Oct 04 2021 0.8499 -0.0109 -1.27% 0.84 0.85 0.833 39,597
Oct 01 2021 0.8608 -0.0082 -0.94% 0.89 0.90 0.86 32,435
Sep 30 2021 0.869 0.0238 2.82% 0.8519 0.9135 0.8464 50,319
Sep 29 2021 0.8452 -0.0408 -4.6% 0.861 0.91 0.8379 88,479
Sep 28 2021 0.886 0.036 4.24% 0.819 0.904 0.819 158,818
Sep 27 2021 0.85 -0.06 -6.59% 0.905 0.9099 0.810001 208,156
Sep 24 2021 0.91 -0.02 -2.15% 0.92 0.92 0.8894 93,590
Sep 23 2021 0.93 0.01 1.09% 0.90 0.95 0.90 126,838
Sep 22 2021 0.92 -0.01 -1.08% 0.91 0.93 0.90 100,269
See More Historical Prices »


Your Recent History
NASDAQ
UK
Ucommune
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.