uCloudlink Group Inc. (UCL)
NASDAQ: UCL · Real-Time Price · USD
1.142
+0.022 (1.99%)
Nov 1, 2024, 4:00 PM EDT - Market closed
uCloudlink Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 1, 2024 | 1.11 | 1.22 | 1.10 | 1.14 | 1.14 | 2.88% | 27,337 |
| Oct 31, 2024 | 1.13 | 1.13 | 1.10 | 1.11 | 1.11 | -0.89% | 3,114 |
| Oct 30, 2024 | 1.14 | 1.14 | 1.12 | 1.12 | 1.12 | -2.61% | 4,702 |
| Oct 29, 2024 | 1.16 | 1.18 | 1.13 | 1.15 | 1.15 | 1.77% | 2,730 |
| Oct 28, 2024 | 1.22 | 1.22 | 1.11 | 1.13 | 1.13 | -2.59% | 4,880 |
| Oct 25, 2024 | 1.24 | 1.24 | 1.15 | 1.16 | 1.16 | -4.53% | 17,115 |
| Oct 24, 2024 | 1.21 | 1.22 | 1.20 | 1.22 | 1.22 | 0.41% | 8,509 |
| Oct 23, 2024 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | -3.20% | 542 |
| Oct 22, 2024 | 1.29 | 1.31 | 1.22 | 1.25 | 1.25 | 0.81% | 7,375 |
| Oct 21, 2024 | 1.26 | 1.33 | 1.24 | 1.24 | 1.24 | -3.13% | 10,117 |
| Oct 18, 2024 | 1.22 | 1.29 | 1.22 | 1.28 | 1.28 | -1.16% | 18,818 |
| Oct 17, 2024 | 1.29 | 1.30 | 1.28 | 1.30 | 1.30 | 0.39% | 11,296 |
| Oct 16, 2024 | 1.25 | 1.30 | 1.25 | 1.29 | 1.29 | 3.20% | 36,276 |
| Oct 15, 2024 | 1.27 | 1.27 | 1.25 | 1.25 | 1.25 | 0.81% | 31,652 |
| Oct 14, 2024 | 1.21 | 1.29 | 1.21 | 1.24 | 1.24 | 2.48% | 34,797 |
| Oct 11, 2024 | 1.19 | 1.22 | 1.19 | 1.21 | 1.21 | 1.68% | 22,109 |
| Oct 10, 2024 | 1.19 | 1.20 | 1.19 | 1.19 | 1.19 | -0.50% | 32,933 |
| Oct 9, 2024 | 1.19 | 1.22 | 1.16 | 1.20 | 1.20 | 0.50% | 33,185 |
| Oct 8, 2024 | 1.21 | 1.23 | 1.19 | 1.19 | 1.19 | -4.80% | 35,298 |
| Oct 7, 2024 | 1.25 | 1.28 | 1.16 | 1.25 | 1.25 | - | 22,136 |
| Oct 4, 2024 | 1.25 | 1.29 | 1.17 | 1.25 | 1.25 | -0.40% | 27,825 |
| Oct 3, 2024 | 1.27 | 1.27 | 1.24 | 1.26 | 1.26 | 0.40% | 2,296 |
| Oct 2, 2024 | 1.27 | 1.33 | 1.21 | 1.25 | 1.25 | -7.41% | 55,206 |
| Oct 1, 2024 | 1.35 | 1.36 | 1.32 | 1.35 | 1.35 | -1.46% | 8,239 |
| Sep 30, 2024 | 1.39 | 1.43 | 1.34 | 1.37 | 1.37 | 3.40% | 20,269 |
| Sep 27, 2024 | 1.32 | 1.36 | 1.30 | 1.33 | 1.33 | -0.38% | 51,001 |
| Sep 26, 2024 | 1.25 | 1.34 | 1.22 | 1.33 | 1.33 | 8.13% | 30,782 |
| Sep 25, 2024 | 1.27 | 1.27 | 1.20 | 1.23 | 1.23 | -4.65% | 32,076 |
| Sep 24, 2024 | 1.29 | 1.33 | 1.29 | 1.29 | 1.29 | 0.78% | 17,333 |
| Sep 23, 2024 | 1.27 | 1.28 | 1.26 | 1.28 | 1.28 | - | 35,440 |
| Sep 20, 2024 | 1.28 | 1.29 | 1.27 | 1.28 | 1.28 | -1.54% | 35,836 |
| Sep 19, 2024 | 1.24 | 1.30 | 1.24 | 1.30 | 1.30 | -3.70% | 23,470 |
| Sep 18, 2024 | 1.30 | 1.36 | 1.23 | 1.35 | 1.35 | -2.88% | 22,371 |
| Sep 17, 2024 | 1.38 | 1.39 | 1.35 | 1.39 | 1.39 | 3.73% | 11,845 |
| Sep 16, 2024 | 1.39 | 1.39 | 1.34 | 1.34 | 1.34 | 0.75% | 1,905 |
| Sep 13, 2024 | 1.30 | 1.34 | 1.30 | 1.33 | 1.33 | 2.31% | 6,405 |
| Sep 12, 2024 | 1.30 | 1.30 | 1.20 | 1.30 | 1.30 | 4.00% | 17,256 |
| Sep 11, 2024 | 1.25 | 1.27 | 1.25 | 1.25 | 1.25 | 1.63% | 2,217 |
| Sep 10, 2024 | 1.22 | 1.25 | 1.21 | 1.23 | 1.23 | 1.65% | 2,740 |
| Sep 9, 2024 | 1.26 | 1.26 | 1.17 | 1.21 | 1.21 | -4.72% | 24,150 |
| Sep 6, 2024 | 1.28 | 1.28 | 1.26 | 1.27 | 1.27 | - | 2,387 |
| Sep 5, 2024 | 1.27 | 1.29 | 1.27 | 1.27 | 1.27 | -2.31% | 16,221 |
| Sep 4, 2024 | 1.28 | 1.30 | 1.25 | 1.30 | 1.30 | -2.26% | 15,759 |
| Sep 3, 2024 | 1.36 | 1.36 | 1.30 | 1.33 | 1.33 | -1.48% | 7,476 |
| Aug 30, 2024 | 1.45 | 1.45 | 1.33 | 1.35 | 1.35 | -0.74% | 22,709 |
| Aug 29, 2024 | 1.45 | 1.45 | 1.30 | 1.36 | 1.36 | -4.23% | 16,885 |
| Aug 28, 2024 | 1.45 | 1.45 | 1.35 | 1.42 | 1.42 | - | 18,126 |
| Aug 27, 2024 | 1.35 | 1.42 | 1.35 | 1.42 | 1.42 | 6.77% | 9,512 |
| Aug 26, 2024 | 1.45 | 1.45 | 1.32 | 1.33 | 1.33 | -5.67% | 22,407 |
| Aug 23, 2024 | 1.42 | 1.42 | 1.35 | 1.41 | 1.41 | -2.08% | 2,185 |
| Aug 22, 2024 | 1.37 | 1.44 | 1.36 | 1.44 | 1.44 | 8.27% | 10,860 |
| Aug 21, 2024 | 1.40 | 1.40 | 1.33 | 1.33 | 1.33 | -5.00% | 10,204 |
| Aug 20, 2024 | 1.52 | 1.52 | 1.37 | 1.40 | 1.40 | 1.45% | 6,092 |
| Aug 19, 2024 | 1.40 | 1.41 | 1.38 | 1.38 | 1.38 | 2.99% | 7,263 |
| Aug 16, 2024 | 1.35 | 1.35 | 1.34 | 1.34 | 1.34 | -2.90% | 1,222 |
| Aug 15, 2024 | 1.42 | 1.48 | 1.38 | 1.38 | 1.38 | -3.50% | 14,772 |
| Aug 14, 2024 | 1.74 | 1.74 | 1.38 | 1.43 | 1.43 | -1.38% | 71,940 |
| Aug 13, 2024 | 1.43 | 1.45 | 1.42 | 1.45 | 1.45 | 2.84% | 2,869 |
| Aug 12, 2024 | 1.42 | 1.42 | 1.40 | 1.41 | 1.41 | -0.70% | 4,782 |
| Aug 9, 2024 | 1.44 | 1.44 | 1.40 | 1.42 | 1.42 | 1.43% | 2,222 |
| Aug 8, 2024 | 1.42 | 1.48 | 1.40 | 1.40 | 1.40 | -4.76% | 3,634 |
| Aug 7, 2024 | 1.47 | 1.55 | 1.44 | 1.47 | 1.47 | 4.26% | 2,509 |
| Aug 6, 2024 | 1.41 | 1.43 | 1.40 | 1.41 | 1.41 | - | 3,802 |
| Aug 5, 2024 | 1.45 | 1.45 | 1.40 | 1.41 | 1.41 | -4.73% | 9,056 |
| Aug 2, 2024 | 1.56 | 1.56 | 1.48 | 1.48 | 1.48 | -6.92% | 9,668 |
| Aug 1, 2024 | 1.62 | 1.62 | 1.59 | 1.59 | 1.59 | - | 1,816 |
| Jul 31, 2024 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | - | 199 |
| Jul 30, 2024 | 1.69 | 1.69 | 1.59 | 1.59 | 1.59 | -3.64% | 7,593 |
| Jul 29, 2024 | 1.73 | 1.73 | 1.64 | 1.65 | 1.65 | 1.85% | 70,685 |
| Jul 26, 2024 | 1.61 | 1.63 | 1.60 | 1.62 | 1.62 | -1.22% | 55,689 |
| Jul 25, 2024 | 1.56 | 1.66 | 1.56 | 1.64 | 1.64 | 5.81% | 8,009 |
| Jul 24, 2024 | 1.62 | 1.65 | 1.55 | 1.55 | 1.55 | -1.27% | 206,446 |
| Jul 23, 2024 | 1.57 | 1.63 | 1.57 | 1.57 | 1.57 | - | 2,066 |
| Jul 22, 2024 | 1.58 | 1.60 | 1.56 | 1.57 | 1.57 | -4.27% | 10,191 |
| Jul 19, 2024 | 1.55 | 1.64 | 1.55 | 1.64 | 1.64 | 2.50% | 552 |
| Jul 18, 2024 | 1.60 | 1.84 | 1.58 | 1.60 | 1.60 | 1.91% | 3,771 |
| Jul 17, 2024 | 1.54 | 1.78 | 1.54 | 1.57 | 1.57 | 1.29% | 5,465 |
| Jul 16, 2024 | 1.57 | 1.60 | 1.55 | 1.55 | 1.55 | -3.13% | 4,821 |
| Jul 15, 2024 | 1.57 | 1.64 | 1.57 | 1.60 | 1.60 | 1.91% | 7,656 |
| Jul 12, 2024 | 1.57 | 1.63 | 1.57 | 1.57 | 1.57 | -1.88% | 6,270 |
| Jul 11, 2024 | 1.57 | 1.65 | 1.57 | 1.60 | 1.60 | - | 4,814 |
| Jul 10, 2024 | 1.60 | 1.67 | 1.60 | 1.60 | 1.60 | -0.62% | 6,903 |
| Jul 9, 2024 | 1.65 | 1.76 | 1.61 | 1.61 | 1.61 | -2.42% | 6,922 |
| Jul 8, 2024 | 1.60 | 1.70 | 1.60 | 1.65 | 1.65 | 0.61% | 8,543 |
| Jul 5, 2024 | 1.67 | 1.75 | 1.60 | 1.64 | 1.64 | -6.82% | 7,920 |
| Jul 3, 2024 | 1.76 | 1.78 | 1.75 | 1.76 | 1.76 | -0.56% | 3,614 |
| Jul 2, 2024 | 1.77 | 1.81 | 1.74 | 1.77 | 1.77 | 0.57% | 9,447 |
| Jul 1, 2024 | 1.83 | 1.87 | 1.76 | 1.76 | 1.76 | -5.38% | 8,893 |
| Jun 28, 2024 | 1.88 | 1.88 | 1.84 | 1.86 | 1.86 | -0.53% | 26,922 |
| Jun 27, 2024 | 1.90 | 1.90 | 1.85 | 1.87 | 1.87 | - | 42,604 |
| Jun 26, 2024 | 1.90 | 1.90 | 1.77 | 1.87 | 1.87 | -0.53% | 46,477 |
| Jun 25, 2024 | 1.90 | 1.90 | 1.78 | 1.88 | 1.88 | - | 77,777 |
| Jun 24, 2024 | 1.88 | 1.94 | 1.83 | 1.88 | 1.88 | 0.53% | 70,180 |
| Jun 21, 2024 | 1.88 | 1.90 | 1.76 | 1.87 | 1.87 | -0.53% | 48,925 |
| Jun 20, 2024 | 1.67 | 1.89 | 1.63 | 1.88 | 1.88 | 13.80% | 55,820 |
| Jun 18, 2024 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | 0.06% | 2,787 |
| Jun 17, 2024 | 1.80 | 1.80 | 1.65 | 1.65 | 1.65 | -6.99% | 27,182 |
| Jun 14, 2024 | 1.80 | 1.80 | 1.77 | 1.78 | 1.78 | 1.43% | 15,115 |
| Jun 13, 2024 | 1.75 | 1.79 | 1.75 | 1.75 | 1.75 | 2.94% | 10,552 |
| Jun 12, 2024 | 1.70 | 1.75 | 1.70 | 1.70 | 1.70 | -0.58% | 4,089 |