Financial News

Ucommune International Ltd - Ordinary Shares (NQ:UK)

1.013 -0.077 (-7.09%)
Streaming Delayed Price Updated: 11:25 AM EDT, Jun 16, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 13, 2025 1.080 1.100 1.070 1.090 10,933 -0.04(-3.54%)
Jun 12, 2025 1.080 1.130 1.070 1.130 10,200 +0.04(+3.96%)
Jun 11, 2025 1.120 1.195 1.040 1.087 169,699 -0.05(-4.01%)
Jun 10, 2025 1.080 1.140 1.080 1.132 12,727 +0.06(+5.14%)
Jun 09, 2025 1.140 1.140 1.060 1.077 9,714 -0.01(-1.19%)
Jun 06, 2025 1.060 1.090 1.060 1.090 7,747 +0.03(+2.98%)
Jun 05, 2025 1.050 1.129 1.050 1.058 12,696 -0.03(-2.87%)
Jun 04, 2025 1.110 1.120 1.040 1.090 12,064 +0.01(+0.91%)
Jun 03, 2025 1.100 1.150 1.030 1.080 9,256 -0.02(-2.26%)
Jun 02, 2025 1.070 1.130 1.070 1.105 16,542 +0.06(+5.25%)
May 30, 2025 1.070 1.090 1.020 1.050 27,345 -0.02(-1.60%)
May 29, 2025 1.100 1.100 1.040 1.067 52,281 -0.03(-2.60%)
May 28, 2025 1.100 1.100 1.020 1.095 44,764 +0.01(+1.22%)
May 27, 2025 1.110 1.120 1.070 1.082 22,767 -0.05(-4.22%)
May 23, 2025 1.150 1.150 1.110 1.130 4,210 -0.02(-1.74%)
May 22, 2025 1.112 1.150 1.112 1.150 4,432 +0.03(+3.12%)
May 21, 2025 1.160 1.160 1.100 1.115 13,831 -0.04(-3.85%)
May 20, 2025 1.120 1.160 1.120 1.160 7,618 +0.02(+1.74%)
May 19, 2025 1.120 1.140 1.100 1.140 16,791 +0.01(+1.08%)
May 16, 2025 1.130 1.130 1.080 1.128 6,742 +0.01(+0.70%)
May 15, 2025 1.140 1.140 1.095 1.120 22,818 -0.01(-0.87%)
May 14, 2025 1.120 1.145 1.080 1.130 38,867 -0.02(-1.76%)
May 13, 2025 1.180 1.220 1.130 1.150 175,140 -0.06(-5.00%)
May 12, 2025 1.130 1.355 1.130 1.210 406,219 +0.08(+7.21%)
May 09, 2025 1.160 1.160 1.120 1.129 54,029 -0.00(-0.09%)
May 08, 2025 1.060 1.150 1.060 1.130 21,279 +0.00(+0.39%)
May 07, 2025 1.080 1.170 1.050 1.126 30,139 +0.05(+4.33%)
May 06, 2025 1.080 1.080 1.073 1.079 7,703 -0.01(-0.60%)
May 05, 2025 1.090 1.100 1.050 1.085 3,015 +0.01(+0.52%)
May 02, 2025 1.090 1.100 1.050 1.080 15,642 -0.00(-0.01%)
May 01, 2025 1.090 1.110 1.060 1.080 14,081 -0.03(-2.32%)
Apr 30, 2025 1.110 1.110 1.080 1.106 9,973 +0.02(+1.42%)
Apr 29, 2025 1.110 1.140 1.090 1.090 18,426 -0.02(-1.78%)
Apr 28, 2025 1.111 1.120 1.070 1.110 10,689 +0.00(+0.00%)
Apr 25, 2025 1.110 1.120 1.050 1.110 16,001 +0.00(+0.00%)
Apr 24, 2025 1.110 1.110 1.090 1.110 5,214 -0.00(-0.23%)
Apr 23, 2025 1.130 1.130 1.060 1.113 19,359 -0.02(-1.55%)
Apr 22, 2025 1.120 1.149 1.090 1.130 39,332 +0.02(+1.81%)
Apr 21, 2025 1.099 1.120 1.075 1.110 5,845 -0.01(-0.89%)
Apr 17, 2025 1.120 1.130 1.090 1.120 5,082 +0.01(+0.91%)
Apr 16, 2025 1.100 1.120 1.060 1.110 20,345 -0.00(-0.02%)
Apr 15, 2025 1.126 1.142 1.110 1.110 2,603 -0.02(-1.77%)
Apr 14, 2025 1.120 1.140 1.090 1.130 4,315 +0.03(+2.73%)
Apr 11, 2025 1.100 1.123 1.051 1.100 26,579 +0.00(+0.01%)
Apr 10, 2025 1.170 1.180 1.090 1.100 28,308 -0.08(-6.79%)
Apr 09, 2025 1.130 1.190 1.097 1.180 11,985 +0.03(+2.62%)
Apr 08, 2025 1.120 1.220 1.028 1.150 47,957 -0.00(-0.01%)
Apr 07, 2025 1.040 1.150 1.020 1.150 54,176 +0.11(+10.58%)
Apr 04, 2025 1.090 1.110 1.000 1.040 37,035 -0.05(-4.59%)
Apr 03, 2025 1.070 1.120 1.040 1.090 31,001 -0.01(-0.91%)
Apr 02, 2025 1.110 1.130 1.062 1.100 25,018 -0.02(-1.79%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.

Use the myMotherLode.com Keyword Search to go straight to a specific page

Popular Pages

  • Local News
  • US News
  • Weather
  • State News
  • Events
  • Traffic
  • Sports
  • Dining Guide
  • Real Estate
  • Classifieds
  • Financial News
  • Fire Info
Feedback