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

uCloudlink Group Inc. - American Depositary Shares (NQ: UCL )

1.905 +0.115 (+6.42%)
Streaming Delayed Price Updated: 2:32 PM EST, Dec 26, 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 (%)
Dec 24, 2024 2.060 2.120 1.750 1.790 383,891 -0.28(-13.53%)
Dec 23, 2024 2.330 2.440 2.050 2.070 512,654 -0.06(-2.82%)
Dec 20, 2024 1.900 2.270 1.730 2.130 488,584 +0.08(+3.90%)
Dec 19, 2024 2.930 3.050 1.410 2.050 1,525,856 -0.85(-29.31%)
Dec 18, 2024 1.660 3.300 1.550 2.900 4,297,000 +1.44(+98.63%)
Dec 17, 2024 1.420 1.800 1.340 1.460 577,039 +0.27(+22.94%)
Dec 16, 2024 1.400 1.400 1.160 1.188 36,065 -0.15(-11.37%)
Dec 13, 2024 1.250 1.400 1.250 1.340 16,166 +0.09(+7.20%)
Dec 12, 2024 1.310 1.335 1.250 1.250 9,439 -0.05(-3.85%)
Dec 11, 2024 1.320 1.320 1.300 1.300 3,481 +0.00(+0.00%)
Dec 10, 2024 1.300 1.340 1.270 1.300 17,491 +0.00(+0.00%)
Dec 09, 2024 1.310 1.320 1.265 1.300 32,483 +0.09(+7.44%)
Dec 06, 2024 1.220 1.270 1.210 1.210 4,726 -0.04(-3.20%)
Dec 05, 2024 1.330 1.335 1.250 1.250 26,771 -0.09(-6.72%)
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%)
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 and Conditions.