Skip to main content

Ucloudlink Group Inc ADR (NQ: UCL )

1.340 -0.050 (-3.60%)
Streaming Delayed Price Updated: 3:59 PM EST, Dec 4, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 04, 2024 1.410 1.430 1.300 1.340 31,003 -0.05(-3.60%)
Dec 03, 2024 1.380 1.540 1.311 1.390 81,777 +0.03(+2.21%)
Dec 02, 2024 1.290 1.395 1.290 1.360 19,059 +0.01(+0.73%)
Nov 29, 2024 1.250 1.360 1.250 1.350 19,332 +0.15(+12.51%)
Nov 27, 2024 1.120 1.290 1.000 1.200 35,400 +0.03(+2.56%)
Nov 26, 2024 1.450 1.590 1.080 1.170 154,800 -0.20(-14.60%)
Nov 25, 2024 1.300 1.450 1.300 1.370 84,965 +0.11(+8.74%)
Nov 22, 2024 1.245 1.340 1.235 1.260 10,616 +0.01(+0.79%)
Nov 21, 2024 1.280 1.280 1.250 1.250 23,184 -0.03(-2.34%)
Nov 20, 2024 1.270 1.335 1.270 1.280 21,605 -0.02(-1.54%)
Nov 19, 2024 1.210 1.320 1.210 1.300 12,006 +0.10(+8.33%)
Nov 18, 2024 1.150 1.200 1.070 1.200 26,112 +0.06(+5.26%)
Nov 15, 2024 1.200 1.200 1.100 1.140 8,595 -0.04(-3.39%)
Nov 14, 2024 1.142 1.235 1.130 1.180 28,126 +0.01(+1.29%)
Nov 13, 2024 1.120 1.170 1.120 1.165 21,648 +0.04(+3.10%)
Nov 12, 2024 0.9900 1.210 0.9900 1.130 17,019 +0.08(+7.80%)
Nov 11, 2024 1.000 1.125 0.9990 1.048 17,398 +0.05(+4.82%)
Nov 08, 2024 0.9700 1.061 0.9700 1.000 27,006 +0.00(+0.00%)
Nov 07, 2024 1.090 1.090 1.000 1.000 5,683 -0.08(-7.41%)
Nov 06, 2024 1.110 1.110 1.080 1.080 6,212 -0.02(-2.25%)
Nov 05, 2024 1.100 1.120 1.100 1.105 2,249 -0.01(-0.46%)
Nov 04, 2024 1.170 1.170 1.110 1.110 1,830 -0.03(-2.83%)
Nov 01, 2024 1.110 1.220 1.100 1.142 27,337 +0.03(+2.91%)
Oct 31, 2024 1.126 1.126 1.102 1.110 3,114 -0.01(-0.89%)
Oct 30, 2024 1.140 1.140 1.120 1.120 4,702 -0.03(-2.61%)
Oct 29, 2024 1.160 1.175 1.130 1.150 2,730 +0.02(+1.77%)
Oct 28, 2024 1.220 1.220 1.110 1.130 4,866 -0.03(-2.59%)
Oct 25, 2024 1.240 1.240 1.150 1.160 17,115 -0.06(-4.53%)
Oct 24, 2024 1.210 1.215 1.200 1.215 8,509 +0.01(+0.41%)
Oct 23, 2024 1.210 1.210 1.210 1.210 542 -0.04(-3.20%)
Oct 22, 2024 1.290 1.310 1.223 1.250 7,360 +0.01(+0.81%)
Oct 21, 2024 1.260 1.330 1.240 1.240 10,117 -0.04(-3.13%)
Oct 18, 2024 1.220 1.290 1.220 1.280 18,818 -0.01(-1.16%)
Oct 17, 2024 1.290 1.300 1.280 1.295 11,296 +0.00(+0.39%)
Oct 16, 2024 1.250 1.301 1.250 1.290 36,276 +0.04(+3.20%)
Oct 15, 2024 1.265 1.271 1.250 1.250 31,652 +0.01(+0.81%)
Oct 14, 2024 1.210 1.294 1.210 1.240 34,797 +0.03(+2.48%)
Oct 11, 2024 1.194 1.220 1.190 1.210 22,109 +0.02(+1.68%)
Oct 10, 2024 1.190 1.200 1.185 1.190 32,933 -0.01(-0.50%)
Oct 09, 2024 1.190 1.215 1.160 1.196 33,185 +0.01(+0.50%)
Oct 08, 2024 1.210 1.230 1.190 1.190 35,298 -0.06(-4.80%)
Oct 07, 2024 1.250 1.282 1.160 1.250 22,136 +0.00(+0.00%)
Oct 04, 2024 1.250 1.290 1.170 1.250 27,825 -0.00(-0.40%)
Oct 03, 2024 1.265 1.270 1.240 1.255 2,296 +0.00(+0.40%)
Oct 02, 2024 1.270 1.330 1.211 1.250 54,809 -0.10(-7.41%)
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.