Advertisement
U.S. markets open in 2 hours 34 minutes

uCloudlink Group Inc. (UCL)

NasdaqGM - NasdaqGM Delayed Price. Currency in USD
1.5900+0.1400 (+9.66%)
At close: 04:00PM EDT
1.6000 +0.01 (+0.63%)
After hours: 04:26PM EDT
Advertisement
Time Period:
Apr 12, 2023 - Apr 12, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 11, 20241.55001.73001.55001.59001.590052,100
Apr 10, 20241.59001.69001.45001.45001.4500997,800
Apr 09, 20241.56001.80001.50001.60001.600028,500
Apr 08, 20241.53001.56801.53001.56001.560010,500
Apr 05, 20241.51001.53001.51001.52001.52006,600
Apr 04, 20241.50001.55001.50001.54001.54002,300
Apr 03, 20241.50001.54001.50001.54001.540016,300
Apr 02, 20241.55001.55001.50001.50001.50005,000
Apr 01, 20241.55001.58001.50001.50001.500011,700
Mar 28, 20241.60001.61001.51001.57001.570079,000
Mar 27, 20241.54001.69001.53001.60001.6000500,400
Mar 26, 20241.59201.59201.51001.51001.51002,700
Mar 25, 20241.58001.58501.51001.51501.515010,800
Mar 22, 20241.60001.61001.49001.61001.610039,500
Mar 21, 20241.82001.83001.62001.62001.620017,300
Mar 20, 20241.64001.88801.64001.74001.7400128,700
Mar 19, 20241.60001.74001.58001.66001.6600114,700
Mar 18, 20241.46001.62001.46001.57001.570075,100
Mar 15, 20241.47001.50001.42001.42001.42009,400
Mar 14, 20241.50001.55001.30001.45001.450059,500
Mar 13, 20241.82501.82501.53001.56001.560055,100
Mar 12, 20241.55001.84001.54301.68001.680040,900
Mar 11, 20241.51001.57901.51001.57901.57902,000
Mar 08, 20241.59001.59001.48501.51001.51003,800
Mar 07, 20241.55001.59201.55001.57001.57002,800
Mar 06, 20241.50001.60001.50001.50001.50003,100
Mar 05, 20241.55001.62001.50001.50001.500014,500
Mar 04, 20241.50001.66001.50001.53001.530017,200
Mar 01, 20241.49001.64001.45001.48001.480027,400
Feb 29, 20241.45001.52001.45001.47001.47006,100
Feb 28, 20241.50001.57501.45001.48001.480018,700
Feb 27, 20241.53001.68001.53001.61601.61605,700
Feb 26, 20241.78001.79001.48001.53001.530041,700
Feb 23, 20241.73001.77001.73001.76001.76001,800
Feb 22, 20241.80101.80101.75001.75001.75005,700
Feb 21, 20241.77001.84001.75001.80001.80007,600
Feb 20, 20241.73001.87001.73001.76501.76504,500
Feb 16, 20241.90001.91501.66001.78701.787019,400
Feb 15, 20241.66001.78001.66001.78001.78005,700
Feb 14, 20241.80001.80001.70001.70001.70003,700
Feb 13, 20241.79001.80001.54001.78001.780018,000
Feb 12, 20241.43001.80001.43001.71001.710049,500
Feb 09, 20241.24001.46001.24001.43001.430014,100
Feb 08, 20241.44001.44001.31801.31801.31801,000
Feb 07, 20241.34001.37001.34001.37001.3700900
Feb 06, 20241.30001.33001.30001.33001.330011,300
Feb 05, 20241.38501.38501.32001.32001.32003,400
Feb 02, 20241.37001.37001.32001.32001.32002,400
Feb 01, 20241.40001.40001.35001.35001.35003,600
Jan 31, 20241.44601.44601.36001.36001.36002,600
Jan 30, 20241.40001.49901.40001.49001.49003,400
Jan 29, 20241.37801.48001.36001.40001.400019,300
Jan 26, 20241.34001.34001.30001.30801.30805,300
Jan 25, 20241.45001.46001.29001.32001.320033,500
Jan 24, 20241.45001.45001.41001.42001.42004,100
Jan 23, 20241.41001.46001.41001.45001.45002,200
Jan 22, 20241.49001.50001.41001.41001.410015,800
Jan 19, 20241.57001.57001.46001.46001.46004,700
Jan 18, 20241.45001.62601.45001.62601.626011,800
Jan 17, 20241.50901.63001.46001.49001.49002,700
Jan 16, 20241.59001.63201.50001.51001.51003,200
Jan 12, 20241.63001.63001.56001.56001.56001,500
Jan 11, 20241.62001.62001.51501.62001.62009,700
Jan 10, 20241.70001.70001.57001.57001.57004,700
Jan 09, 20241.83801.83801.61001.61001.61001,100
Jan 08, 20241.79001.79001.70001.70501.705019,600
Jan 05, 20241.70001.89001.70001.89001.89007,000
Jan 04, 20241.83001.90001.70001.90001.90006,600
Jan 03, 20241.80001.83001.78001.83001.83001,800
Jan 02, 20241.85001.85001.85001.85001.8500500
Dec 29, 20231.81001.85001.75001.75001.75009,400
Dec 28, 20231.78001.81001.78001.81001.81004,800
Dec 27, 20231.81001.83001.75001.78501.78506,500
Dec 26, 20231.62601.86001.62601.73001.730010,100
Dec 22, 20231.98001.98001.76001.96001.960011,200
Dec 21, 20232.18002.18002.00002.00002.00005,800
Dec 20, 20232.21002.21002.18102.18102.18101,300
Dec 19, 20232.21002.21002.21002.21002.2100500
Dec 18, 20232.37002.37002.22802.33002.33001,400
Dec 15, 20232.39002.39002.37002.37002.3700700
Dec 14, 20232.29002.29002.29002.29002.2900-
Dec 13, 20232.12002.30002.12002.29002.29004,700
Dec 12, 20232.28002.35702.13902.13902.13901,200
Dec 11, 20232.41002.41702.27002.27002.27002,700
Dec 08, 20232.53002.53002.53002.53002.5300300
Dec 07, 20232.56002.56002.32102.53002.5300900
Dec 06, 20232.19002.53702.13002.53702.53705,200
Dec 05, 20232.19002.34002.19002.34002.3400700
Dec 04, 20232.47002.47002.32402.35002.35002,500
Dec 01, 20232.30002.40002.30002.40002.40001,100
Nov 30, 20232.14002.33502.11002.27002.27003,800
Nov 29, 20232.27002.28002.27002.28002.28001,100
Nov 28, 20232.16002.33502.16002.28002.28001,400
Nov 27, 20232.08002.38002.08002.19002.19005,600
Nov 24, 20232.48002.51002.48002.49302.49304,600
Nov 22, 20232.18002.50002.17002.48002.48008,000
Nov 21, 20232.20202.20202.03802.18002.180010,200
Nov 20, 20232.34002.34002.22002.22002.22003,400
Nov 17, 20232.37002.37002.15002.18002.18008,300
Nov 16, 20232.50502.50802.30002.30002.30005,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...