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

Ucloudlink Group Inc ADR (NQ: UCL )

1.440 +0.070 (+5.11%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 23, 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 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%)
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.