Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic
  • Search Hotels in Santa Clara

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Ucommune Intl Ltd (NQ: UK )

1.990 +0.010 (+0.51%)
Streaming Delayed Price Updated: 10:43 AM EDT, Jul 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 18, 2024 2.000 2.080 1.960 1.980 426,787 -0.01(-0.50%)
Jul 17, 2024 1.960 2.050 1.940 1.990 152,204 -0.00(-0.20%)
Jul 16, 2024 1.960 2.020 1.925 1.994 151,816 +0.00(+0.20%)
Jul 15, 2024 1.990 2.080 1.910 1.990 190,472 -0.04(-1.97%)
Jul 12, 2024 2.020 2.150 1.960 2.030 702,746 -0.04(-1.69%)
Jul 11, 2024 1.950 2.150 1.930 2.065 504,338 +0.12(+6.44%)
Jul 10, 2024 1.940 1.950 1.870 1.940 20,397 +0.03(+1.57%)
Jul 09, 2024 1.900 1.960 1.860 1.910 37,027 -0.01(-0.52%)
Jul 08, 2024 1.870 1.990 1.850 1.920 140,196 +0.01(+0.52%)
Jul 05, 2024 1.930 1.990 1.870 1.910 83,206 -0.02(-1.04%)
Jul 03, 2024 1.940 2.020 1.920 1.930 90,881 -0.04(-2.03%)
Jul 02, 2024 1.970 2.050 1.920 1.970 136,755 +0.00(+0.15%)
Jul 01, 2024 1.950 2.100 1.940 1.967 144,752 -0.03(-1.65%)
Jun 28, 2024 2.030 2.110 1.940 2.000 179,991 +0.07(+3.63%)
Jun 27, 2024 1.975 2.082 1.920 1.930 94,162 -0.02(-1.03%)
Jun 26, 2024 1.990 2.070 1.910 1.950 49,230 -0.03(-1.52%)
Jun 25, 2024 2.090 2.170 1.900 1.980 160,427 -0.04(-2.22%)
Jun 24, 2024 1.990 2.210 1.930 2.025 119,450 +0.03(+1.76%)
Jun 21, 2024 1.970 2.000 1.927 1.990 16,235 +0.02(+1.02%)
Jun 20, 2024 2.030 2.030 1.902 1.970 24,948 -0.02(-1.01%)
Jun 18, 2024 2.000 2.000 1.920 1.990 25,327 +0.03(+1.53%)
Jun 17, 2024 2.000 2.050 1.930 1.960 59,314 -0.03(-1.51%)
Jun 14, 2024 2.050 2.110 1.960 1.990 60,871 -0.07(-3.40%)
Jun 13, 2024 2.150 2.160 1.929 2.060 108,802 +0.01(+0.49%)
Jun 12, 2024 1.940 2.060 1.940 2.050 43,967 +0.03(+1.49%)
Jun 11, 2024 1.950 2.065 1.950 2.020 29,028 +0.08(+4.12%)
Jun 10, 2024 1.990 2.000 1.890 1.940 42,019 -0.01(-0.51%)
Jun 07, 2024 1.940 2.060 1.910 1.950 52,858 +0.00(+0.00%)
Jun 06, 2024 2.090 2.100 1.910 1.950 88,382 -0.11(-5.34%)
Jun 05, 2024 2.140 2.180 2.020 2.060 64,358 +0.00(+0.00%)
Jun 04, 2024 2.160 2.160 1.940 2.060 53,664 -0.16(-7.21%)
Jun 03, 2024 2.160 2.280 2.130 2.220 45,108 +0.06(+2.78%)
May 31, 2024 2.250 2.251 2.120 2.160 30,359 -0.12(-5.26%)
May 30, 2024 2.170 2.390 2.050 2.280 106,472 +0.16(+7.55%)
May 29, 2024 2.230 2.232 2.054 2.120 30,306 -0.05(-2.30%)
May 28, 2024 2.240 2.349 2.140 2.170 167,247 +0.14(+6.90%)
May 24, 2024 2.280 2.370 2.030 2.030 83,922 -0.26(-11.35%)
May 23, 2024 2.040 2.400 1.870 2.290 385,694 +0.23(+11.17%)
May 22, 2024 2.010 2.071 2.010 2.060 42,609 +0.01(+0.49%)
May 21, 2024 2.080 2.190 2.010 2.050 121,714 -0.12(-5.53%)
May 20, 2024 2.140 2.390 2.050 2.170 164,939 +0.00(+0.00%)
May 17, 2024 2.090 2.600 2.020 2.170 796,154 +0.08(+3.83%)
May 16, 2024 2.000 2.132 2.000 2.090 8,799 +0.00(+0.00%)
May 15, 2024 2.130 2.136 2.031 2.090 14,150 -0.05(-2.34%)
May 14, 2024 2.030 2.160 2.010 2.140 76,281 +0.20(+10.31%)
May 13, 2024 1.970 2.100 1.930 1.940 23,660 -0.01(-0.51%)
May 10, 2024 1.982 1.982 1.830 1.950 2,725 +0.04(+2.31%)
May 09, 2024 1.930 1.999 1.860 1.906 14,662 -0.02(-1.24%)
May 08, 2024 1.900 2.000 1.800 1.930 21,609 -0.05(-2.53%)
May 07, 2024 2.000 2.030 1.850 1.980 23,448 -0.05(-2.46%)
May 06, 2024 2.050 2.097 1.930 2.030 9,021 +0.01(+0.50%)
May 03, 2024 2.070 2.088 1.850 2.020 37,117 -0.08(-3.81%)
May 02, 2024 2.100 2.100 1.980 2.100 44,495 +0.07(+3.45%)
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.
 
 
Copyright © 2010-2020 SantaClara.com & California Media Partners, LLC. All rights reserved.