Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ucloudlink Group Inc ADR (NQ: UCL )

1.430 -0.095 (-6.23%)
Streaming Delayed Price Updated: 2:45 PM EDT, May 3, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2024 1.500 1.540 1.450 1.500 11,621 -0.04(-2.60%)
Apr 29, 2024 1.380 1.650 1.380 1.540 9,785 +0.17(+12.41%)
Apr 26, 2024 1.390 1.400 1.333 1.370 8,051 -0.04(-2.84%)
Apr 25, 2024 1.375 1.425 1.300 1.410 26,566 +0.04(+2.92%)
Apr 24, 2024 1.410 1.410 1.369 1.370 3,490 -0.07(-4.86%)
Apr 23, 2024 1.380 1.470 1.380 1.440 4,030 +0.07(+5.11%)
Apr 22, 2024 1.320 1.500 1.320 1.370 10,041 +0.05(+3.79%)
Apr 19, 2024 1.380 1.380 1.311 1.320 4,142 -0.05(-4.00%)
Apr 18, 2024 1.360 1.410 1.360 1.375 1,040 -0.04(-2.79%)
Apr 17, 2024 1.505 1.505 1.415 1.415 2,980 -0.10(-6.32%)
Apr 16, 2024 1.370 1.560 1.370 1.510 23,005 +0.05(+3.42%)
Apr 15, 2024 1.520 1.530 1.422 1.460 9,741 -0.09(-5.87%)
Apr 12, 2024 1.530 1.720 1.520 1.551 3,802 -0.04(-2.45%)
Apr 11, 2024 1.550 1.730 1.550 1.590 52,127 +0.14(+9.63%)
Apr 10, 2024 1.590 1.690 1.450 1.450 997,816 -0.15(-9.36%)
Apr 09, 2024 1.560 1.800 1.500 1.600 28,480 +0.04(+2.56%)
Apr 08, 2024 1.530 1.568 1.530 1.560 10,459 +0.04(+2.63%)
Apr 05, 2024 1.510 1.530 1.510 1.520 6,638 -0.02(-1.30%)
Apr 04, 2024 1.500 1.550 1.500 1.540 2,254 +0.00(+0.01%)
Apr 03, 2024 1.500 1.540 1.500 1.540 16,287 +0.04(+2.66%)
Apr 02, 2024 1.550 1.550 1.500 1.500 5,043 +0.00(+0.00%)
Apr 01, 2024 1.550 1.580 1.500 1.500 11,685 -0.07(-4.46%)
Mar 28, 2024 1.600 1.610 1.510 1.570 79,033 -0.03(-1.88%)
Mar 27, 2024 1.540 1.690 1.530 1.600 500,428 +0.09(+5.96%)
Mar 26, 2024 1.592 1.592 1.510 1.510 2,667 -0.00(-0.33%)
Mar 25, 2024 1.580 1.585 1.510 1.515 10,810 -0.10(-5.90%)
Mar 22, 2024 1.600 1.610 1.490 1.610 39,494 -0.01(-0.62%)
Mar 21, 2024 1.820 1.830 1.620 1.620 17,329 -0.12(-6.90%)
Mar 20, 2024 1.640 1.888 1.640 1.740 128,659 +0.08(+4.82%)
Mar 19, 2024 1.600 1.740 1.580 1.660 114,730 +0.09(+5.73%)
Mar 18, 2024 1.460 1.620 1.460 1.570 75,163 +0.15(+10.56%)
Mar 15, 2024 1.470 1.500 1.420 1.420 9,398 -0.03(-2.07%)
Mar 14, 2024 1.500 1.550 1.300 1.450 59,568 -0.11(-7.05%)
Mar 13, 2024 1.825 1.825 1.530 1.560 55,134 -0.12(-7.14%)
Mar 12, 2024 1.550 1.840 1.543 1.680 40,930 +0.10(+6.37%)
Mar 11, 2024 1.510 1.579 1.510 1.579 1,989 +0.07(+4.60%)
Mar 08, 2024 1.590 1.590 1.485 1.510 3,846 -0.06(-3.82%)
Mar 07, 2024 1.550 1.592 1.550 1.570 2,809 +0.07(+4.67%)
Mar 06, 2024 1.500 1.600 1.500 1.500 3,123 +0.00(+0.00%)
Mar 05, 2024 1.550 1.620 1.500 1.500 14,474 -0.03(-1.96%)
Mar 04, 2024 1.500 1.660 1.500 1.530 17,172 +0.05(+3.38%)
Mar 01, 2024 1.490 1.640 1.450 1.480 27,383 +0.01(+0.68%)
Feb 29, 2024 1.450 1.520 1.450 1.470 6,052 -0.01(-0.68%)
Feb 28, 2024 1.500 1.575 1.450 1.480 18,734 -0.14(-8.42%)
Feb 27, 2024 1.530 1.680 1.530 1.616 5,655 +0.09(+5.62%)
Feb 26, 2024 1.780 1.790 1.480 1.530 41,744 -0.23(-13.07%)
Feb 23, 2024 1.730 1.770 1.730 1.760 1,837 +0.01(+0.57%)
Feb 22, 2024 1.801 1.801 1.750 1.750 5,650 -0.05(-2.78%)
Feb 21, 2024 1.770 1.840 1.750 1.800 7,586 +0.04(+1.98%)
Feb 20, 2024 1.730 1.870 1.730 1.765 4,489 -0.02(-1.25%)
Feb 16, 2024 1.900 1.915 1.660 1.787 19,434 +0.01(+0.42%)
Feb 15, 2024 1.660 1.780 1.660 1.780 5,682 +0.08(+4.71%)
Feb 14, 2024 1.800 1.800 1.700 1.700 3,747 -0.08(-4.49%)
Feb 13, 2024 1.790 1.800 1.540 1.780 18,003 +0.07(+4.09%)
Feb 12, 2024 1.430 1.800 1.430 1.710 49,611 +0.28(+19.58%)
Feb 09, 2024 1.240 1.460 1.240 1.430 14,100 +0.11(+8.49%)
Feb 08, 2024 1.440 1.440 1.318 1.318 1,023 -0.05(-3.79%)
Feb 07, 2024 1.340 1.370 1.340 1.370 929 +0.04(+3.00%)
Feb 06, 2024 1.300 1.330 1.300 1.330 10,290 +0.01(+0.77%)
Feb 05, 2024 1.385 1.385 1.320 1.320 3,399 +0.00(+0.00%)
Feb 02, 2024 1.370 1.370 1.320 1.320 2,365 -0.03(-2.22%)
Feb 01, 2024 1.400 1.400 1.350 1.350 3,631 -0.01(-0.74%)
Jan 31, 2024 1.446 1.446 1.360 1.360 2,598 -0.13(-8.71%)
Jan 30, 2024 1.400 1.499 1.400 1.490 3,406 +0.09(+6.41%)
Jan 29, 2024 1.378 1.480 1.360 1.400 19,278 +0.09(+7.07%)
Jan 26, 2024 1.340 1.340 1.300 1.308 5,349 -0.01(-0.94%)
Jan 25, 2024 1.450 1.460 1.290 1.320 33,508 -0.10(-7.04%)
Jan 24, 2024 1.450 1.450 1.410 1.420 2,070 -0.03(-2.07%)
Jan 23, 2024 1.410 1.460 1.410 1.450 1,689 +0.04(+2.84%)
Jan 22, 2024 1.490 1.500 1.410 1.410 15,299 -0.05(-3.42%)
Jan 19, 2024 1.570 1.570 1.460 1.460 4,674 -0.17(-10.21%)
Jan 18, 2024 1.450 1.626 1.450 1.626 11,766 +0.14(+9.13%)
Jan 17, 2024 1.510 1.630 1.460 1.490 2,706 -0.02(-1.32%)
Jan 16, 2024 1.590 1.632 1.500 1.510 3,214 -0.05(-3.21%)
Jan 12, 2024 1.630 1.630 1.560 1.560 1,502 -0.06(-3.70%)
Jan 11, 2024 1.620 1.620 1.515 1.620 9,711 +0.05(+3.18%)
Jan 10, 2024 1.700 1.700 1.570 1.570 4,664 -0.04(-2.48%)
Jan 09, 2024 1.838 1.838 1.610 1.610 1,070 -0.09(-5.57%)
Jan 08, 2024 1.790 1.790 1.700 1.705 19,580 -0.18(-9.79%)
Jan 05, 2024 1.700 1.890 1.700 1.890 7,054 -0.01(-0.52%)
Jan 04, 2024 1.830 1.900 1.700 1.900 6,588 +0.07(+3.82%)
Jan 03, 2024 1.800 1.830 1.780 1.830 1,831 -0.02(-1.08%)
Jan 02, 2024 1.850 1.850 1.850 1.850 474 +0.10(+5.71%)
Dec 29, 2023 1.810 1.850 1.750 1.750 9,708 -0.06(-3.31%)
Dec 28, 2023 1.780 1.810 1.780 1.810 4,790 +0.03(+1.40%)
Dec 27, 2023 1.810 1.830 1.750 1.785 6,520 +0.05(+3.18%)
Dec 26, 2023 1.626 1.860 1.626 1.730 10,110 -0.23(-11.73%)
Dec 22, 2023 1.980 1.980 1.760 1.960 11,181 -0.04(-2.00%)
Dec 21, 2023 2.180 2.180 2.000 2.000 5,751 -0.18(-8.31%)
Dec 20, 2023 2.210 2.210 2.181 2.181 1,331 -0.03(-1.30%)
Dec 19, 2023 2.210 2.210 2.210 2.210 461 -0.12(-5.15%)
Dec 18, 2023 2.370 2.370 2.228 2.330 1,401 -0.04(-1.69%)
Dec 15, 2023 2.390 2.390 2.370 2.370 756 +0.08(+3.49%)
Dec 13, 2023 2.290 106 +0.15(+7.06%)
Dec 12, 2023 2.280 2.357 2.139 2.139 1,198 -0.13(-5.77%)
Dec 11, 2023 2.410 2.417 2.270 2.270 2,666 -0.26(-10.28%)
Dec 08, 2023 2.530 2.530 2.530 2.530 280 +0.00(+0.00%)
Dec 07, 2023 2.560 2.560 2.321 2.530 905 -0.01(-0.28%)
Dec 06, 2023 2.190 2.537 2.130 2.537 5,191 +0.20(+8.42%)
Dec 05, 2023 2.190 2.340 2.190 2.340 689 -0.01(-0.43%)
Dec 04, 2023 2.470 2.470 2.324 2.350 2,521 -0.05(-2.08%)
Dec 01, 2023 2.300 2.400 2.300 2.400 1,140 +0.13(+5.73%)
Nov 30, 2023 2.140 2.335 2.110 2.270 3,769 -0.01(-0.44%)
Nov 29, 2023 2.270 2.280 2.270 2.280 1,108 +0.00(+0.00%)
Nov 28, 2023 2.160 2.335 2.160 2.280 1,369 +0.09(+4.11%)
Nov 27, 2023 2.080 2.380 2.080 2.190 5,636 -0.30(-12.15%)
Nov 24, 2023 2.480 2.510 2.480 2.493 4,639 +0.01(+0.52%)
Nov 22, 2023 2.180 2.500 2.170 2.480 8,019 +0.30(+13.76%)
Nov 21, 2023 2.202 2.202 2.038 2.180 10,166 -0.04(-1.80%)
Nov 20, 2023 2.340 2.340 2.220 2.220 3,417 +0.04(+1.83%)
Nov 17, 2023 2.370 2.370 2.150 2.180 8,253 -0.12(-5.22%)
Nov 16, 2023 2.505 2.508 2.300 2.300 5,122 -0.26(-10.16%)
Nov 15, 2023 2.940 2.960 2.510 2.560 17,206 -0.15(-5.71%)
Nov 14, 2023 2.700 2.880 2.600 2.715 35,630 +0.08(+2.96%)
Nov 13, 2023 2.320 2.750 2.308 2.637 48,096 +0.37(+16.16%)
Nov 10, 2023 2.150 2.320 2.150 2.270 13,574 +0.32(+16.41%)
Nov 09, 2023 1.810 2.190 1.800 1.950 22,712 +0.25(+14.71%)
Nov 08, 2023 1.870 1.870 1.700 1.700 1,247 -0.09(-5.03%)
Nov 07, 2023 2.000 2.000 1.790 1.790 5,673 +0.05(+2.59%)
Nov 06, 2023 1.679 1.840 1.679 1.745 10,096 +0.22(+14.79%)
Nov 03, 2023 1.350 1.570 1.340 1.520 5,066 +0.22(+16.92%)
Nov 02, 2023 1.280 1.690 1.280 1.300 7,337 +0.10(+8.33%)
Nov 01, 2023 1.280 1.280 1.200 1.200 13,227 +0.03(+2.56%)
Oct 31, 2023 1.600 1.600 1.170 1.170 38,898 -0.41(-25.95%)
Oct 30, 2023 1.590 1.590 1.580 1.580 2,154 +0.00(+0.00%)
Oct 27, 2023 1.680 1.680 1.580 1.580 2,755 -0.07(-4.24%)
Oct 26, 2023 1.690 1.750 1.650 1.650 2,151 -0.04(-2.37%)
Oct 25, 2023 1.650 1.690 1.650 1.690 1,193 -0.06(-3.43%)
Oct 24, 2023 1.750 1.883 1.750 1.750 5,372 +0.10(+6.06%)
Oct 23, 2023 1.900 1.900 1.600 1.650 16,648 -0.25(-13.16%)
Oct 20, 2023 1.910 1.944 1.900 1.900 3,830 +0.00(+0.00%)
Oct 19, 2023 1.925 1.925 1.900 1.900 3,682 -0.04(-2.06%)
Oct 18, 2023 2.000 2.000 1.930 1.940 997 -0.10(-4.90%)
Oct 17, 2023 1.930 2.040 1.930 2.040 590 -0.05(-2.39%)
Oct 16, 2023 2.010 2.110 1.900 2.090 12,870 +0.09(+4.50%)
Oct 13, 2023 1.950 2.000 1.950 2.000 2,144 +0.07(+3.63%)
Oct 12, 2023 1.930 1.930 1.930 1.930 593 -0.20(-9.39%)
Oct 10, 2023 2.130 417 +0.22(+11.52%)
Oct 09, 2023 1.850 2.035 1.850 1.910 660 +0.01(+0.53%)
Oct 06, 2023 1.900 1.900 1.900 1.900 631 -0.11(-5.47%)
Oct 05, 2023 2.090 2.090 1.910 2.010 1,481 -0.08(-3.60%)
Oct 04, 2023 1.910 2.085 1.910 2.085 653 +0.20(+10.32%)
Oct 03, 2023 2.050 2.050 1.890 1.890 5,792 -0.25(-11.68%)
Oct 02, 2023 2.070 2.140 2.050 2.140 835 +0.02(+0.94%)
Sep 29, 2023 2.110 2.200 2.110 2.120 1,292 +0.02(+0.95%)
Sep 28, 2023 2.100 2.110 2.100 2.100 711 -0.03(-1.41%)
Sep 27, 2023 2.110 2.130 2.100 2.130 2,096 -0.15(-6.58%)
Sep 26, 2023 2.240 2.280 2.120 2.280 1,276 +0.08(+3.64%)
Sep 25, 2023 2.270 2.290 2.200 2.200 1,686 -0.07(-3.08%)
Sep 22, 2023 2.100 2.270 2.100 2.270 1,056 +0.12(+5.58%)
Sep 21, 2023 2.340 2.349 2.140 2.150 1,309 +0.01(+0.47%)
Sep 20, 2023 2.140 2.140 2.140 2.140 469 -0.03(-1.38%)
Sep 19, 2023 2.250 2.250 2.160 2.170 9,127 +0.02(+0.93%)
Sep 18, 2023 2.150 2.150 2.150 2.150 1,200 -0.02(-0.92%)
Sep 15, 2023 2.170 2.170 2.170 2.170 373 +0.01(+0.46%)
Sep 14, 2023 2.160 2.160 2.160 2.160 364 -0.06(-2.92%)
Sep 13, 2023 2.220 2.300 2.130 2.225 3,371 -0.02(-1.11%)
Sep 12, 2023 2.300 2.300 2.250 2.250 6,329 -0.01(-0.44%)
Sep 11, 2023 2.260 2.260 2.260 2.260 975 +0.11(+5.12%)
Sep 08, 2023 2.290 2.500 2.074 2.150 3,986 -0.26(-10.79%)
Sep 07, 2023 2.380 2.415 2.315 2.410 1,475 -0.05(-2.03%)
Sep 06, 2023 2.400 2.540 2.400 2.460 3,562 +0.03(+1.23%)
Sep 05, 2023 2.390 2.566 2.390 2.430 9,612 +0.14(+6.11%)
Sep 01, 2023 2.290 2.300 2.290 2.290 1,931 +0.00(+0.00%)
Aug 31, 2023 2.280 2.290 2.250 2.290 4,848 +0.06(+2.69%)
Aug 30, 2023 2.180 2.240 2.170 2.230 8,792 +0.05(+2.29%)
Aug 29, 2023 2.110 2.180 2.110 2.180 3,381 +0.02(+0.93%)
Aug 28, 2023 2.160 2.260 2.060 2.160 9,807 -0.09(-4.00%)
Aug 25, 2023 2.280 2.280 2.250 2.250 5,003 -0.04(-1.75%)
Aug 24, 2023 2.410 2.422 2.100 2.290 19,937 -0.12(-4.98%)
Aug 23, 2023 2.500 2.540 2.410 2.410 9,742 -0.09(-3.60%)
Aug 22, 2023 2.590 2.590 2.450 2.500 33,005 -0.14(-5.30%)
Aug 21, 2023 2.640 2.640 2.510 2.640 12,139 +0.04(+1.54%)
Aug 18, 2023 2.510 2.740 2.510 2.600 3,606 +0.03(+1.17%)
Aug 17, 2023 2.610 2.942 2.512 2.570 25,389 -0.17(-6.20%)
Aug 16, 2023 2.500 2.890 2.500 2.740 5,262 -0.35(-11.33%)
Aug 15, 2023 2.900 3.210 2.840 3.090 5,220 +0.10(+3.34%)
Aug 14, 2023 2.860 2.990 2.724 2.990 3,018 +0.03(+0.94%)
Aug 11, 2023 3.070 3.220 2.539 2.962 55,986 -0.17(-5.36%)
Aug 10, 2023 3.240 3.280 3.085 3.130 3,012 +0.04(+1.23%)
Aug 09, 2023 3.060 3.100 2.950 3.092 13,537 +0.03(+1.05%)
Aug 08, 2023 3.150 3.180 3.000 3.060 7,994 -0.08(-2.70%)
Aug 07, 2023 3.345 3.345 3.100 3.145 3,438 -0.06(-1.72%)
Aug 04, 2023 3.220 3.246 3.100 3.200 7,378 -0.02(-0.62%)
Aug 03, 2023 3.230 3.280 3.080 3.220 2,783 +0.14(+4.55%)
Aug 02, 2023 3.000 3.260 3.000 3.080 6,613 +0.00(+0.00%)
Aug 01, 2023 3.150 3.200 3.000 3.080 16,632 -0.06(-1.91%)
Jul 31, 2023 3.250 3.250 3.017 3.140 14,738 -0.13(-3.98%)
Jul 28, 2023 3.410 3.471 3.205 3.270 4,135 +0.02(+0.62%)
Jul 27, 2023 3.300 3.490 3.250 3.250 15,215 -0.04(-1.22%)
Jul 26, 2023 2.920 3.510 2.920 3.290 52,432 +0.43(+15.03%)
Jul 25, 2023 2.730 3.000 2.715 2.860 9,274 +0.10(+3.62%)
Jul 24, 2023 2.800 2.800 2.610 2.760 2,199 +0.01(+0.36%)
Jul 21, 2023 2.880 2.890 2.750 2.750 1,028 +0.00(+0.00%)
Jul 20, 2023 2.610 2.750 2.610 2.750 5,153 +0.15(+5.77%)
Jul 19, 2023 2.630 2.745 2.600 2.600 4,833 -0.10(-3.70%)
Jul 18, 2023 2.800 2.800 2.620 2.700 5,111 -0.06(-2.12%)
Jul 17, 2023 2.780 2.999 2.610 2.759 7,965 +0.16(+6.10%)
Jul 14, 2023 2.600 2.600 2.600 2.600 4,059 +0.03(+1.17%)
Jul 13, 2023 2.600 2.600 2.550 2.570 3,222 +0.04(+1.58%)
Jul 12, 2023 2.580 2.580 2.500 2.530 4,684 -0.06(-2.32%)
Jul 11, 2023 2.630 2.630 2.580 2.590 12,202 -0.03(-1.15%)
Jul 10, 2023 2.650 2.650 2.590 2.620 1,560 -0.05(-1.90%)
Jul 07, 2023 2.670 2.671 2.574 2.671 8,060 +0.00(+0.03%)
Jul 06, 2023 2.510 2.670 2.510 2.670 4,119 +0.00(+0.00%)
Jul 05, 2023 2.700 2.830 2.670 2.670 4,385 -0.05(-1.84%)
Jul 03, 2023 2.440 2.780 2.440 2.720 9,159 +0.18(+7.09%)
Jun 30, 2023 2.480 2.580 2.450 2.540 12,491 +0.09(+3.67%)
Jun 29, 2023 2.540 2.620 2.450 2.450 26,976 +0.01(+0.41%)
Jun 28, 2023 2.720 2.770 2.440 2.440 60,164 -0.32(-11.59%)
Jun 27, 2023 2.850 3.120 2.652 2.760 88,827 -0.09(-3.16%)
Jun 26, 2023 3.090 3.290 2.840 2.850 64,378 -0.31(-9.82%)
Jun 23, 2023 3.440 3.650 3.120 3.160 216,330 -0.18(-5.38%)
Jun 22, 2023 3.170 3.380 3.170 3.340 2,843 +0.18(+5.70%)
Jun 21, 2023 3.310 3.310 3.160 3.160 8,819 -0.06(-1.86%)
Jun 20, 2023 3.240 3.340 3.140 3.220 24,733 -0.01(-0.31%)
Jun 16, 2023 3.330 3.400 3.230 3.230 9,637 -0.11(-3.29%)
Jun 15, 2023 3.230 3.345 3.230 3.340 2,545 -0.87(-20.67%)
May 08, 2023 4.133 4.300 4.133 4.210 5,233 +0.08(+1.94%)
May 05, 2023 4.130 4.290 4.120 4.130 7,280 +0.02(+0.49%)
May 04, 2023 4.150 4.310 4.100 4.110 19,509 -0.13(-3.18%)
May 03, 2023 4.180 4.370 4.120 4.245 39,124 +0.13(+3.28%)
May 02, 2023 4.300 4.320 4.100 4.110 32,076 -0.19(-4.42%)
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.