New Zealand markets closed

Ucommune International Ltd (UK)

NasdaqCM - NasdaqCM Delayed price. Currency in USD
Add to watchlist
2.0500-0.1000 (-4.65%)
At close: 04:00PM EDT
2.0500 0.00 (0.00%)
After hours: 06:25PM EDT
Time period:
22 May 2023 - 22 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
21 May 20242.08002.19002.01002.05002.0500121,200
20 May 20242.14002.39002.05002.17002.1700164,900
17 May 20242.09002.60002.02002.17002.1700796,200
16 May 20242.00002.13202.00002.09002.09008,800
15 May 20242.13002.13602.03102.09002.090015,400
14 May 20242.03002.16002.01002.14002.140076,600
13 May 20241.97002.10001.93001.94001.940023,700
10 May 20241.98301.98301.83001.95001.95002,600
09 May 20241.93201.99901.86001.90601.906014,700
08 May 20241.90002.00001.80001.93001.930021,600
07 May 20242.00002.03001.85001.98001.980023,500
06 May 20242.05002.09701.93002.03002.03009,000
03 May 20242.06802.08801.85002.02002.020037,100
02 May 20242.10002.10001.98002.10002.100044,500
01 May 20242.07002.09902.00002.03002.030012,800
30 Apr 20242.03002.08001.94102.03002.030024,000
29 Apr 20242.19002.28901.90002.05002.0500114,000
26 Apr 20242.26002.36002.21002.23002.230048,000
25 Apr 20242.27002.30002.20002.30002.300021,900
24 Apr 20242.24502.37002.19002.20002.20009,300
23 Apr 20242.22502.42002.18602.27002.270010,800
22 Apr 20242.29002.43002.15002.30002.300016,800
19 Apr 20242.15002.29002.08002.28002.280017,100
18 Apr 20242.18002.30002.15502.21002.210017,900
17 Apr 20242.22002.40202.16002.16002.1600175,800
16 Apr 20242.15002.32002.00002.15002.1500114,800
15 Apr 20242.09502.11001.94002.03902.039020,600
12 Apr 20242.06002.10001.92002.07102.071028,300
11 Apr 20242.08102.15001.95902.06002.060027,400
10 Apr 20242.13002.25002.02002.09002.090037,900
09 Apr 20242.17002.23002.02002.09002.090049,700
08 Apr 20242.18002.28002.08102.14502.145053,500
05 Apr 20242.21002.28002.11002.11002.11008,600
04 Apr 20242.19002.31502.11002.25002.250037,300
03 Apr 20242.10002.21002.04002.18002.180054,700
02 Apr 20242.25102.28002.01002.19902.1990110,200
01 Apr 20242.13002.29002.10002.25002.2500112,700
28 Mar 20242.15002.27002.06002.27002.270036,500
27 Mar 20241.88002.14001.88002.12002.120063,500
26 Mar 20242.22002.22001.88001.89001.8900119,300
25 Mar 20242.30002.31002.23002.23002.230055,300
22 Mar 20242.29002.35002.22002.33002.330098,300
21 Mar 20242.28002.45002.24002.30002.3000119,000
20 Mar 20242.30002.43002.25002.29002.290087,800
19 Mar 20242.33002.37002.19002.32002.3200101,900
18 Mar 20242.33002.44002.21002.21002.2100141,800
15 Mar 20242.51002.58002.35002.39002.3900119,500
14 Mar 20242.57002.57002.30802.46002.4600127,400
13 Mar 20242.50002.61402.37002.49002.4900158,300
12 Mar 20242.82002.90002.41002.48002.4800251,200
11 Mar 20242.75002.94002.58002.91002.9100491,600
08 Mar 20242.72003.13102.31002.50002.50001,422,100
07 Mar 20242.38003.70002.33002.50002.50003,940,400
06 Mar 20242.34002.50002.31002.31002.310074,500
05 Mar 20242.49002.50002.24002.44002.4400120,400
04 Mar 20242.33302.57002.20102.57002.5700164,300
01 Mar 20242.28002.42402.16002.34002.3400118,900
29 Feb 20242.21002.34002.17002.30002.300086,400
28 Feb 20242.29002.34002.15002.28002.280058,200
27 Feb 20242.27002.34002.15002.29002.290065,700
26 Feb 20242.19002.44002.17002.31002.3100107,300
23 Feb 20242.36002.61902.11002.23002.230079,700
22 Feb 20242.68002.68002.37102.41002.410077,700
21 Feb 20242.41002.62002.33002.58002.580071,700
20 Feb 20242.70002.85002.41002.45502.455063,400
16 Feb 20242.69002.84902.33002.77002.7700458,500
15 Feb 20242.62002.85002.30002.30002.300071,400
14 Feb 20242.63503.10002.63502.70002.7000183,100
13 Feb 20242.67002.82002.52002.59002.5900155,700
12 Feb 20242.46002.62002.40002.62002.620043,600
09 Feb 20242.33002.61702.21102.54002.540070,800
08 Feb 20242.25002.92002.25002.31002.3100606,600
07 Feb 20242.25002.35002.07002.19802.198084,300
06 Feb 20242.34302.35002.04002.25802.258044,100
05 Feb 20242.32002.47002.21002.21002.210036,700
02 Feb 20242.50002.68002.31002.34002.340053,200
01 Feb 20242.76003.12002.54002.62002.6200245,400
31 Jan 20242.79002.86002.70002.74002.7400105,800
30 Jan 20242.88003.06002.70202.77002.7700177,500
29 Jan 20242.87002.95002.70502.92002.9200134,500
26 Jan 20243.28003.49902.65002.93002.9300865,600
25 Jan 20242.86002.94302.83002.93502.935039,700
24 Jan 20242.98003.14802.80002.86002.860045,300
23 Jan 20243.10003.19002.98003.06003.060055,600
22 Jan 20243.42003.60002.92203.06003.0600258,000
19 Jan 20243.25003.45002.91003.35003.3500200,800
18 Jan 20243.14003.43202.90003.28003.2800184,500
17 Jan 20243.60003.80002.95002.97802.9780268,000
16 Jan 20244.00004.39003.53003.71003.7100258,200
12 Jan 20244.57005.55003.91003.94003.9400516,500
11 Jan 20245.00005.00004.38004.70004.7000188,600
10 Jan 20243.74005.35003.74004.60004.60001,028,700
09 Jan 20243.80003.97003.40003.61003.610080,800
08 Jan 20243.70004.07303.31003.98003.980077,000
05 Jan 20244.28004.50003.74003.96003.960070,000
04 Jan 20244.56005.10004.08004.32004.3200165,600
03 Jan 20244.60006.46004.16004.54004.5400827,500
02 Jan 20243.88004.80003.60004.05004.0500290,700
29 Dec 20234.29004.75003.50103.71003.7100335,100
28 Dec 20233.01005.50003.01005.21005.21001,248,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...