Advertisement
Advertisement
U.S. markets open in 6 hours 57 minutes
Advertisement
Advertisement
Advertisement
Advertisement

uCloudlink Group Inc. (UCL)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
3.3900-0.0800 (-2.31%)
At close: 01:00PM EST
3.3800 -0.01 (-0.29%)
After hours: 03:45PM EST
Advertisement
Advertisement
Time Period:
Nov 28, 2021 - Nov 28, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Nov 25, 20223.50003.50003.33003.39003.3900107,500
Nov 23, 20223.31003.63003.22003.47003.4700439,300
Nov 22, 20223.42503.59002.83003.59003.5900808,700
Nov 21, 20222.67003.73002.66003.47003.47002,998,200
Nov 18, 20222.55002.92002.26002.65002.65004,685,800
Nov 17, 20222.00002.50001.94002.24002.2400425,100
Nov 16, 20221.81001.96001.81001.92001.920061,400
Nov 15, 20221.99002.13001.79502.07002.0700206,700
Nov 14, 20221.90002.14001.80001.96001.9600288,600
Nov 11, 20221.50002.04001.46401.90001.90001,199,900
Nov 10, 20221.12001.31001.12001.30001.3000101,300
Nov 09, 20221.05001.16001.05001.13001.130054,500
Nov 08, 20220.97001.08700.97001.02001.020059,800
Nov 07, 20220.94000.96700.90000.96000.960025,500
Nov 04, 20220.88300.99000.85800.90000.900042,200
Nov 03, 20220.85700.88000.84000.84200.842032,300
Nov 02, 20220.78500.88600.78500.84400.844063,800
Nov 01, 20220.81800.85600.75000.78400.7840268,200
Oct 31, 20220.87600.88500.78000.79300.7930158,200
Oct 28, 20220.91000.91400.85000.88700.887025,300
Oct 27, 20220.89200.96200.72000.84000.8400125,000
Oct 26, 20220.99000.99000.84600.85200.8520224,800
Oct 25, 20220.80700.99000.80700.91700.9170163,500
Oct 24, 20220.69500.86000.69100.80700.8070119,900
Oct 21, 20220.61700.69600.60100.69000.6900254,000
Oct 20, 20220.57700.62400.53600.59700.5970188,000
Oct 19, 20220.57300.59000.55700.58600.586013,900
Oct 18, 20220.56800.58000.53500.56100.5610224,800
Oct 17, 20220.59700.60000.53200.59600.596057,600
Oct 14, 20220.57700.60000.52800.58300.583021,500
Oct 13, 20220.52700.58800.51500.56400.564050,900
Oct 12, 20220.51200.55000.49400.49400.4940127,100
Oct 11, 20220.48000.52500.46000.51900.5190164,700
Oct 10, 20220.54300.55900.46000.49000.4900138,600
Oct 07, 20220.55000.58000.53000.54000.5400384,100
Oct 06, 20220.63000.63500.54000.55000.5500317,100
Oct 05, 20220.61300.63800.58500.63500.635018,100
Oct 04, 20220.59700.62000.57700.59900.599061,600
Oct 03, 20220.59200.60000.53800.58200.582061,000
Sep 30, 20220.56000.59000.53000.56400.5640266,200
Sep 29, 20220.56300.56400.53000.54500.5450361,700
Sep 28, 20220.60200.61000.53000.55800.5580354,600
Sep 27, 20220.55300.60900.53100.60600.6060618,400
Sep 26, 20220.59700.60700.52000.53500.5350418,900
Sep 23, 20220.57900.61900.56000.60200.602036,400
Sep 22, 20220.59500.59500.55000.58000.580028,700
Sep 21, 20220.56000.59000.54000.57400.5740347,900
Sep 20, 20220.58000.63800.54000.58700.58701,446,900
Sep 19, 20220.58000.61700.58000.60000.600060,200
Sep 16, 20220.55100.55100.52100.55000.5500964,200
Sep 15, 20220.57200.57500.53000.53100.5310419,800
Sep 14, 20220.63800.63800.54000.57000.5700469,500
Sep 13, 20220.63800.63800.58300.62300.62309,500
Sep 12, 20220.59000.63100.55000.62800.628078,800
Sep 09, 20220.56900.59900.56500.59000.590031,700
Sep 08, 20220.54000.58000.52000.54000.5400249,500
Sep 07, 20220.57700.59200.53000.53800.5380225,100
Sep 06, 20220.57700.59900.53000.59200.592036,800
Sep 02, 20220.52500.60000.52500.54900.5490154,500
Sep 01, 20220.59500.62000.53000.54000.5400228,100
Aug 31, 20220.60600.61000.56000.58000.5800201,700
Aug 30, 20220.62000.62000.55000.60300.603025,200
Aug 29, 20220.63800.63800.54000.58300.5830231,200
Aug 26, 20220.65100.68000.58000.60700.6070291,400
Aug 25, 20220.60000.69300.56000.64700.6470154,800
Aug 24, 20220.61500.62000.54000.62000.6200332,000
Aug 23, 20220.66700.66700.59000.62000.6200415,600
Aug 22, 20220.68000.68000.60500.62000.6200136,800
Aug 19, 20220.73000.73500.64000.69100.691088,900
Aug 18, 20220.71000.75000.66700.70800.708017,600
Aug 17, 20220.73000.76800.65000.73400.734049,400
Aug 16, 20220.75000.80000.66000.69000.6900162,200
Aug 15, 20220.82000.84300.73000.74200.742082,600
Aug 12, 20220.85000.85000.77000.82000.820024,500
Aug 11, 20220.81000.86000.74100.75600.756060,700
Aug 10, 20220.86000.94800.79000.81000.810096,100
Aug 09, 20220.94700.95000.78000.81000.8100148,800
Aug 08, 20220.95000.96000.84000.92300.9230102,200
Aug 05, 20220.80900.90000.80000.88200.8820186,400
Aug 04, 20220.85800.91000.78800.86800.8680155,900
Aug 03, 20220.92200.92200.85000.90000.9000133,500
Aug 02, 20220.96000.96000.88100.92000.9200160,100
Aug 01, 20220.96000.96000.90900.95000.950020,000
Jul 29, 20220.91500.96000.88000.95000.950036,400
Jul 28, 20221.04201.13000.87000.88900.8890129,300
Jul 27, 20221.03001.14000.96001.01001.010068,300
Jul 26, 20221.10001.16000.99001.02001.0200108,800
Jul 25, 20221.07201.08000.99001.03001.0300203,600
Jul 22, 20221.16001.21001.04001.07401.074043,800
Jul 21, 20221.22801.23001.04001.15001.150043,600
Jul 20, 20221.18001.23001.07001.18001.180034,100
Jul 19, 20221.28001.28001.07501.19001.190072,700
Jul 18, 20221.15001.25801.15001.20301.203021,800
Jul 15, 20221.19001.19701.12001.12001.120021,000
Jul 14, 20221.27001.28001.11001.18001.180040,800
Jul 13, 20221.27001.36001.13001.19001.190064,100
Jul 12, 20221.40001.40001.15001.20001.200059,900
Jul 11, 20221.54001.55001.12701.20001.200054,800
Jul 08, 20221.48001.68001.30001.30001.300093,700
Jul 07, 20221.49001.50001.25001.46001.460052,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement