Ucommune International Ltd (UK)
NASDAQ
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.08 | -4.02010050251 | 1.99 | 2.26 | 1.82 | 411817 | 1.9581866 | CS |
| 4 | -0.07 | -3.53535353535 | 1.98 | 2.26 | 1.82 | 249400 | 1.98173026 | CS |
| 12 | -0.09 | -4.5 | 2 | 2.6 | 1.8 | 137028 | 2.03736093 | CS |
| 26 | -0.95 | -33.2167832168 | 2.86 | 3.7 | 1.8 | 165217 | 2.32489124 | CS |
| 52 | -2.542 | -57.097933513 | 4.452 | 6.85 | 1.8 | 160535 | 3.20957198 | CS |
| 156 | -18.13 | -90.4690618762 | 20.04 | 84 | 1.8 | 203764 | 7.76190986 | CS |
| 260 | -99.85 | -98.1230345912 | 101.76 | 111 | 1.8 | 211023 | 15.12621781 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721946900 | 1.95 | 0 | 0.26 | 1.98 | 1.98 | 1.82 | 308639 |
| 1721860500 | 1.945 | -0.04 | -1.77 | 1.96 | 2.2599999 | 1.91 | 1186347 |
| 1721774100 | 1.98 | 0.06 | 3.13 | 1.93 | 1.99 | 1.899 | 128414 |
| 1721687700 | 1.92 | -0.06 | -3.03 | 2.0099999 | 2.0099999 | 1.9 | 144339 |
| 1721428500 | 1.98 | 0 | 0.00 | 2.02 | 2.05 | 1.93 | 146349 |
| 1721342100 | 1.98 | -0.01 | -0.50 | 1.99 | 2.0799 | 1.96 | 426779 |
| 1721255700 | 1.99 | -0 | -0.20 | 1.96 | 2.05 | 1.94 | 143574 |
| 1721169300 | 1.994 | 0 | 0.20 | 1.96 | 2.02 | 1.925 | 151784 |
| 1721082900 | 1.99 | -0.04 | -1.97 | 1.99 | 2.08 | 1.91 | 190472 |
| 1720823700 | 2.0299999 | -0.04 | -1.69 | 2.02 | 2.15 | 1.96 | 696978 |
| 1720737300 | 2.065 | 0.13 | 6.44 | 1.89 | 2.15 | 1.89 | 499618 |
| 1720650900 | 1.94 | 0.03 | 1.57 | 1.94 | 1.95 | 1.8701 | 20397 |
| 1720564500 | 1.91 | -0.01 | -0.52 | 1.9 | 1.9595 | 1.86 | 37027 |
| 1720478100 | 1.92 | 0.01 | 0.52 | 1.87 | 1.99 | 1.85 | 140025 |
| 1720218900 | 1.91 | -0.02 | -1.04 | 1.93 | 1.99 | 1.87 | 83186 |
| 1720040640 | 1.93 | -0.04 | -2.03 | 1.94 | 2.02 | 1.92 | 90881 |
| 1719959700 | 1.97 | 0 | 0.15 | 1.99 | 2.05 | 1.92 | 136755 |
| 1719873300 | 1.967 | -0.03 | -1.65 | 1.95 | 2.1 | 1.94 | 144752 |
| 1719614100 | 2 | 0.07 | 3.63 | 2.0299999 | 2.11 | 1.94 | 179991 |
| 1719527700 | 1.93 | -0.02 | -1.03 | 1.98 | 2.0823 | 1.92 | 94162 |
| 1719441300 | 1.95 | -0.03 | -1.52 | 2 | 2.07 | 1.91 | 49230 |
| 1719354900 | 1.98 | -0.05 | -2.22 | 2.0299999 | 2.17 | 1.9 | 160427 |
| 1719268500 | 2.025 | 0.03 | 1.76 | 1.94 | 2.21 | 1.93 | 119450 |
| 1719009300 | 1.99 | 0.02 | 1.02 | 1.97 | 2 | 1.9275 | 16218 |
| 1718922900 | 1.97 | -0.02 | -1.01 | 2.0299999 | 2.0299999 | 1.9024 | 24948 |
| 1718750100 | 1.99 | 0.03 | 1.53 | 1.94 | 2 | 1.92 | 25327 |
| 1718663700 | 1.96 | -0.03 | -1.51 | 2.02 | 2.05 | 1.93 | 59314 |
| 1718404500 | 1.99 | -0.07 | -3.40 | 2.0099999 | 2.11 | 1.96 | 60826 |
| 1718318100 | 2.06 | 0.01 | 0.49 | 2.15 | 2.16 | 1.9288 | 106933 |
| 1718231700 | 2.05 | 0.03 | 1.49 | 1.94 | 2.0599 | 1.94 | 22814 |
| 1718145300 | 2.02 | 0.08 | 4.12 | 1.95 | 2.065 | 1.95 | 26952 |
| 1718058900 | 1.94 | -0.01 | -0.51 | 1.93 | 2 | 1.89 | 41891 |
| 1717799700 | 1.95 | 0 | 0.00 | 1.92 | 2.06 | 1.91 | 47036 |
| 1717713300 | 1.95 | -0.11 | -5.34 | 2.09 | 2.1 | 1.91 | 88130 |
| 1717626900 | 2.06 | 0 | 0.00 | 2.14 | 2.1798 | 2.02 | 63783 |
| 1717540500 | 2.06 | -0.16 | -7.21 | 2.16 | 2.16 | 1.94 | 53581 |
| 1717454100 | 2.22 | 0.06 | 2.78 | 2.16 | 2.2799999 | 2.13 | 45108 |
| 1717194900 | 2.16 | -0.12 | -5.26 | 2.25 | 2.2506 | 2.12 | 29483 |
| 1717108500 | 2.2799999 | 0.16 | 7.55 | 2.12 | 2.39 | 2.05 | 106472 |
| 1717022100 | 2.12 | -0.05 | -2.30 | 2.21 | 2.2317999 | 2.0541 | 30206 |
| 1716935700 | 2.17 | 0.14 | 6.90 | 2.16 | 2.3485 | 2.14 | 133890 |
| 1716590100 | 2.0299999 | -0.26 | -11.35 | 2.3 | 2.37 | 2.0299999 | 82713 |
| 1716503700 | 2.29 | 0.23 | 11.17 | 2.04 | 2.4 | 1.87 | 384393 |
| 1716417300 | 2.06 | 0.01 | 0.49 | 2.0099999 | 2.0709 | 2.0099999 | 42609 |
| 1716330900 | 2.05 | -0.12 | -5.53 | 2.2 | 2.2 | 2.0099999 | 121709 |
| 1716244500 | 2.17 | 0 | 0.00 | 2.14 | 2.39 | 2.05 | 164539 |
| 1715985300 | 2.17 | 0.08 | 3.83 | 2.09 | 2.6 | 2.0200999 | 793922 |
| 1715898900 | 2.09 | 0 | 0.00 | 2.09 | 2.1318 | 2 | 8799 |
| 1715812500 | 2.09 | -0.05 | -2.34 | 2.13 | 2.1362 | 2.031 | 14150 |
| 1715726100 | 2.14 | 0.2 | 10.31 | 2.0299999 | 2.16 | 2.0099999 | 76281 |
| 1715639700 | 1.94 | -0.01 | -0.51 | 1.97 | 2.0999 | 1.93 | 23660 |
| 1715380500 | 1.95 | 0.04 | 2.31 | 1.9825 | 1.9825 | 1.83 | 2625 |
| 1715294100 | 1.906 | -0.02 | -1.24 | 1.9 | 1.999 | 1.86 | 14662 |
| 1715207700 | 1.93 | -0.05 | -2.53 | 1.9 | 2 | 1.8 | 21609 |
| 1715121300 | 1.98 | -0.05 | -2.46 | 2 | 2.0299999 | 1.85 | 23428 |
| 1715034900 | 2.0299999 | 0.01 | 0.50 | 2.05 | 2.0968 | 1.93 | 9021 |
| 1714775700 | 2.02 | -0.08 | -3.81 | 2.07 | 2.088 | 1.85 | 36717 |
| 1714689300 | 2.1 | 0.07 | 3.45 | 2 | 2.1 | 1.98 | 44495 |
| 1714602900 | 2.0299999 | 0 | 0.00 | 2.04 | 2.0994 | 2.0001 | 12782 |
| 1714516500 | 2.0299999 | -0.02 | -0.97 | 2.0299999 | 2.08 | 1.9409 | 24039 |
| 1714430100 | 2.0498 | -0.18 | -8.08 | 2.22 | 2.2894 | 1.9 | 114045 |
| 1714170900 | 2.23 | -0.07 | -3.04 | 2.2599999 | 2.36 | 2.21 | 47969 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
