Ucommune International Ltd (UK)
NASDAQ
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.0938 | 7.88235294118 | 1.19 | 1.3897 | 1.11 | 354522 | 1.22693964 | CS |
| 4 | 0.0938 | 7.88235294118 | 1.19 | 1.3897 | 1.04 | 506103 | 1.19321375 | CS |
| 12 | 0.0638 | 5.22950819672 | 1.22 | 1.5999 | 1.04 | 251430 | 1.22503597 | CS |
| 26 | -0.6562 | -33.824742268 | 1.94 | 2.26 | 1.04 | 209274 | 1.42827572 | CS |
| 52 | -3.3162 | -72.0913043478 | 4.6 | 6.46 | 1.04 | 187666 | 2.00328446 | CS |
| 156 | -6.9962 | -84.4951690821 | 8.28 | 84 | 1.04 | 199968 | 6.22926441 | CS |
| 260 | -244.715 | -99.4781275356 | 245.9988 | 245.9988 | 1.04 | 200698 | 13.53410524 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735947300 | 1.24 | -0.03 | -2.36 | 1.33 | 1.33 | 1.17 | 262052 |
| 1735860900 | 1.27 | 0.1 | 8.09 | 1.18 | 1.3897 | 1.18 | 844030 |
| 1735688100 | 1.175 | 0.04 | 3.07 | 1.19 | 1.22 | 1.12 | 277267 |
| 1735601700 | 1.1399999 | -0.03 | -2.56 | 1.15 | 1.1997 | 1.12 | 146247 |
| 1735342500 | 1.17 | -0.06 | -4.88 | 1.21 | 1.22 | 1.11 | 158868 |
| 1735256100 | 1.23 | -0.04 | -3.15 | 1.33 | 1.33 | 1.18 | 1358892 |
| 1735077840 | 1.27 | 0.09 | 7.63 | 1.18 | 1.35 | 1.1509 | 862542 |
| 1734996900 | 1.18 | 0.02 | 1.72 | 1.12 | 1.19 | 1.06 | 212940 |
| 1734737700 | 1.16 | -0.01 | -0.85 | 1.08 | 1.2 | 1.0401 | 4591179 |
| 1734651300 | 1.1699 | 0.1 | 9.34 | 1.12 | 1.1699 | 1.052 | 78631 |
| 1734564900 | 1.07 | -0.03 | -2.73 | 1.1 | 1.1595 | 1.04 | 20980 |
| 1734478500 | 1.1 | -0.05 | -4.35 | 1.16 | 1.16 | 1.09 | 46947 |
| 1734392100 | 1.15 | 0.01 | 0.73 | 1.1299999 | 1.1888 | 1.1299999 | 8025 |
| 1734132900 | 1.1417 | -0.04 | -3.00 | 1.18 | 1.18 | 1.1 | 52598 |
| 1734046500 | 1.177 | 0.01 | 0.60 | 1.17 | 1.1882 | 1.16 | 14089 |
| 1733960100 | 1.17 | -0.01 | -0.85 | 1.18 | 1.18 | 1.15 | 24580 |
| 1733873700 | 1.18 | -0.03 | -2.48 | 1.2 | 1.21 | 1.092 | 144743 |
| 1733787300 | 1.21 | 0.01 | 0.83 | 1.2 | 1.35 | 1.09 | 281780 |
| 1733528100 | 1.2 | -0.01 | -0.81 | 1.19 | 1.23 | 1.15 | 20675 |
| 1733441700 | 1.2098 | 0 | 0.15 | 1.25 | 1.25 | 1.15 | 23619 |
| 1733355300 | 1.208 | -0.01 | -0.98 | 1.2 | 1.27 | 1.15 | 70306 |
| 1733268900 | 1.22 | 0 | 0.16 | 1.22 | 1.3 | 1.204 | 71471 |
| 1733182500 | 1.218 | -0.02 | -1.77 | 1.26 | 1.26 | 1.15 | 63550 |
| 1732917840 | 1.24 | 0 | 0.19 | 1.25 | 1.25 | 1.22 | 26545 |
| 1732750500 | 1.2376 | 0.03 | 2.28 | 1.228 | 1.2399 | 1.2 | 24493 |
| 1732664100 | 1.21 | -0.01 | -0.82 | 1.2 | 1.26 | 1.2 | 17451 |
| 1732577700 | 1.22 | -0.01 | -0.81 | 1.23 | 1.24 | 1.2 | 26901 |
| 1732318500 | 1.23 | 0.01 | 0.82 | 1.2 | 1.24 | 1.2 | 9977 |
| 1732232100 | 1.22 | 0.04 | 3.39 | 1.18 | 1.23 | 1.1793 | 9956 |
| 1732145700 | 1.18 | -0.05 | -4.06 | 1.21 | 1.25 | 1.18 | 20737 |
| 1732059300 | 1.2299 | -0.01 | -0.81 | 1.24 | 1.27 | 1.18 | 58193 |
| 1731972900 | 1.24 | 0.02 | 1.64 | 1.21 | 1.25 | 1.19 | 29720 |
| 1731713700 | 1.22 | 0.02 | 1.67 | 1.2 | 1.24 | 1.15 | 57773 |
| 1731627300 | 1.2 | -0.02 | -1.64 | 1.22 | 1.25 | 1.18 | 81186 |
| 1731540900 | 1.22 | -0.02 | -1.61 | 1.23 | 1.24 | 1.15 | 97498 |
| 1731454500 | 1.24 | 0 | 0.00 | 1.22 | 1.27 | 1.21 | 40091 |
| 1731368100 | 1.24 | 0 | 0.00 | 1.24 | 1.27 | 1.21 | 32558 |
| 1731108900 | 1.24 | -0.04 | -3.13 | 1.28 | 1.28 | 1.18 | 100163 |
| 1731022500 | 1.28 | 0.04 | 3.23 | 1.25 | 1.3 | 1.21 | 64828 |
| 1730936100 | 1.24 | 0.01 | 0.81 | 1.2 | 1.28 | 1.2 | 38349 |
| 1730849700 | 1.23 | -0.03 | -2.38 | 1.24 | 1.2999 | 1.2275 | 105213 |
| 1730763300 | 1.26 | 0.03 | 2.61 | 1.2 | 1.26 | 1.2 | 38344 |
| 1730500500 | 1.228 | 0.02 | 1.49 | 1.21 | 1.25 | 1.19 | 49829 |
| 1730414100 | 1.21 | -0.02 | -1.63 | 1.23 | 1.268 | 1.17 | 98383 |
| 1730327700 | 1.23 | -0.03 | -1.99 | 1.25 | 1.26 | 1.22 | 47185 |
| 1730241300 | 1.2549999 | -0.04 | -3.07 | 1.31 | 1.34 | 1.24 | 103252 |
| 1730154900 | 1.2948 | 0.02 | 1.95 | 1.28 | 1.4 | 1.249 | 259681 |
| 1729895700 | 1.27 | -0.07 | -5.22 | 1.35 | 1.41 | 1.27 | 131233 |
| 1729809300 | 1.34 | -0.01 | -0.74 | 1.35 | 1.5999 | 1.25 | 787337 |
| 1729722900 | 1.35 | 0.05 | 3.85 | 1.27 | 1.54 | 1.2689999 | 576849 |
| 1729636500 | 1.3 | 0.01 | 0.78 | 1.29 | 1.34 | 1.26 | 70931 |
| 1729550100 | 1.29 | 0.04 | 3.20 | 1.24 | 1.35 | 1.2201 | 109410 |
| 1729290900 | 1.25 | -0.13 | -9.42 | 1.32 | 1.344 | 1.21 | 194981 |
| 1729204500 | 1.3799999 | 0.16 | 13.11 | 1.25 | 1.48 | 1.205 | 441193 |
| 1729118100 | 1.22 | -0.01 | -0.81 | 1.21 | 1.31 | 1.18 | 315145 |
| 1729031700 | 1.23 | -0.07 | -5.38 | 1.28 | 1.28 | 1.18 | 785292 |
| 1728945300 | 1.3 | 0.05 | 4.01 | 1.24 | 1.3597999 | 1.2 | 145267 |
| 1728686100 | 1.2499 | 0.03 | 2.45 | 1.22 | 1.27 | 1.21 | 32832 |
| 1728599700 | 1.22 | 0 | 0.00 | 1.2 | 1.25 | 1.1299999 | 96402 |
| 1728513300 | 1.22 | -0.05 | -3.94 | 1.27 | 1.2701 | 1.17 | 73519 |
| 1728426900 | 1.27 | -0.04 | -3.05 | 1.29 | 1.34 | 1.21 | 116903 |
| 1728340500 | 1.31 | -0.05 | -3.68 | 1.36 | 1.41 | 1.27 | 148910 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
