Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

uCloudlink Group Inc. (UCL)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
2.8000+0.3600 (+14.75%)
At close: 04:00PM EST
2.6500 -0.15 (-5.36%)
After hours: 07:51PM EST
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 03, 20212.55003.43002.20002.80002.80002,260,900
Dec 02, 20212.51002.63002.39002.40002.400062,300
Dec 01, 20212.59002.79002.57002.66002.660049,300
Nov 30, 20212.40002.69002.40002.66002.660058,500
Nov 29, 20212.73002.90002.48002.48002.480066,000
Nov 26, 20212.64002.95002.60002.81002.810058,800
Nov 24, 20212.82002.98002.65002.89002.890074,500
Nov 23, 20212.68002.90502.59002.83002.830056,500
Nov 22, 20212.74002.75002.59002.68002.680033,300
Nov 19, 20212.70002.76002.58002.75002.750043,800
Nov 18, 20212.80002.90002.50502.51002.510068,500
Nov 17, 20212.75002.91002.70002.80002.800051,800
Nov 16, 20212.87002.99002.79002.92002.920047,800
Nov 15, 20212.75002.99002.75002.97002.970055,400
Nov 12, 20212.76002.99502.76002.84002.840035,300
Nov 11, 20213.00003.00002.72502.79002.790019,800
Nov 10, 20212.98003.10002.66002.88002.880044,600
Nov 09, 20212.97003.12202.86002.91002.910016,800
Nov 08, 20212.88002.98002.75002.98002.980041,000
Nov 05, 20212.90002.90002.77002.77002.770039,300
Nov 04, 20213.08003.08002.90002.96002.960011,200
Nov 03, 20213.09003.12102.89003.05003.050041,500
Nov 02, 20213.15003.35002.93003.00003.000028,100
Nov 01, 20213.16003.29002.99003.17003.170062,900
Oct 29, 20213.10303.29002.93003.13003.1300154,500
Oct 28, 20212.82003.39002.82003.18003.1800247,600
Oct 27, 20212.91003.05002.70003.00003.000074,400
Oct 26, 20212.94002.99002.66002.95002.950057,900
Oct 25, 20212.95003.06002.75002.94002.9400132,000
Oct 22, 20213.11003.20202.64002.76002.7600171,000
Oct 21, 20213.69004.41003.01003.12003.12001,502,100
Oct 20, 20213.73003.77003.60003.71003.710021,600
Oct 19, 20213.91004.05603.65003.79003.790048,100
Oct 18, 20213.91004.39003.85003.88003.8800153,800
Oct 15, 20213.82004.43003.82003.97003.9700126,100
Oct 14, 20214.00004.13003.85003.85003.850022,500
Oct 13, 20213.89004.00003.84003.97003.970022,700
Oct 12, 20214.01004.09003.80003.84003.840021,500
Oct 11, 20214.20004.20003.95004.09004.090023,900
Oct 08, 20214.47004.57004.24004.25004.250025,300
Oct 07, 20214.26004.56004.20004.49004.490036,400
Oct 06, 20214.31004.59004.02004.22004.220036,700
Oct 05, 20214.52004.85004.30004.33004.330053,200
Oct 04, 20214.65004.88004.37804.54004.540037,100
Oct 01, 20214.36004.76004.35004.63004.630039,100
Sep 30, 20214.01004.43004.01004.35004.350045,700
Sep 29, 20214.46004.61003.97004.01004.010075,000
Sep 28, 20214.80005.29004.44004.55004.550077,400
Sep 27, 20215.03005.31004.83004.83004.830049,800
Sep 24, 20214.83005.05004.18004.97004.970076,300
Sep 23, 20215.20005.20004.68004.83004.830047,000
Sep 22, 20215.16005.35005.10005.11005.110058,400
Sep 21, 20216.06006.14205.00205.08005.0800215,200
Sep 20, 20215.42007.43005.11506.15006.15002,502,200
Sep 17, 20216.07006.31505.25005.39005.390082,000
Sep 16, 20216.37006.64005.86005.90005.900089,300
Sep 15, 20216.52006.74106.25006.27006.270039,400
Sep 14, 20217.19007.41006.50006.50006.5000101,800
Sep 13, 20217.50007.60007.26007.30007.300092,800
Sep 10, 20217.55007.95807.35007.49007.490083,400
Sep 09, 20217.37007.60007.34007.60007.600064,000
Sep 08, 20217.26007.69007.20507.43007.4300139,600
Sep 07, 20217.16007.55007.11007.39007.3900113,800
Sep 03, 20217.12007.70007.12007.36007.360065,100
Sep 02, 20216.76007.41006.46007.34007.340062,500
Sep 01, 20216.50006.83006.39906.70006.700099,300
Aug 31, 20216.35006.99006.28006.71006.710059,100
Aug 30, 20216.25506.63006.15006.36006.3600104,300
Aug 27, 20216.42006.59006.25006.36006.360066,300
Aug 26, 20216.35006.60005.90706.40006.4000167,200
Aug 25, 20216.39007.00006.26006.76006.7600115,800
Aug 24, 20216.34006.75006.02006.39006.3900112,100
Aug 23, 20216.31006.36005.72006.27006.2700114,600
Aug 20, 20216.10006.38005.91006.02006.0200115,900
Aug 19, 20216.25306.45005.79006.00006.0000126,200
Aug 18, 20216.56006.56006.05506.25006.2500161,800
Aug 17, 20216.52006.80006.02006.52006.5200103,600
Aug 16, 20216.26006.81005.87006.34006.3400125,200
Aug 13, 20216.92007.05506.18006.18006.1800113,300
Aug 12, 20217.50007.50006.66006.89006.8900108,800
Aug 11, 20217.51008.04007.20007.20007.2000103,700
Aug 10, 20217.84008.56007.33007.48007.4800103,900
Aug 09, 20217.48007.92007.13007.70007.7000117,000
Aug 06, 20217.20008.56007.07007.65007.650094,100
Aug 05, 20217.05007.54007.05007.27007.270052,500
Aug 04, 20217.40007.60006.90007.05007.050058,600
Aug 03, 20217.50007.50007.01007.33207.332076,200
Aug 02, 20217.28007.75006.90007.12007.120057,200
Jul 30, 20217.25007.71006.88007.29007.290059,800
Jul 29, 20216.93007.71006.90007.14007.140080,700
Jul 28, 20216.76007.79006.76007.20007.200059,300
Jul 27, 20217.59008.22006.50006.59006.590072,100
Jul 26, 20217.61008.52007.33007.52007.520062,600
Jul 23, 20218.91008.99007.65007.83007.830057,400
Jul 22, 20219.25009.88008.85008.90008.900050,000
Jul 21, 20219.46009.87008.84009.41009.4100108,200
Jul 20, 20219.00009.40008.81009.34009.340052,200
Jul 19, 20218.65009.88007.88509.09009.090081,700
Jul 16, 20219.00009.23809.00009.23809.23801,200
Jul 15, 20219.14009.35009.00009.00009.00007,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement