Skip to main content
uCloudlink Group Inc. (UCL)
NASDAQ: UCL · Real-Time Price · USD
1.260
-0.020 (-1.56%)
Nov 21, 2024, 11:51 AM EST - Market open

uCloudlink Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 20241.271.341.271.281.28-1.54%21,605
Nov 19, 20241.211.321.211.301.308.33%12,016
Nov 18, 20241.151.201.071.201.205.26%26,112
Nov 15, 20241.201.201.101.141.14-3.39%8,595
Nov 14, 20241.141.241.131.181.181.29%28,127
Nov 13, 20241.121.171.121.171.173.10%21,649
Nov 12, 20240.991.210.991.131.137.82%17,019
Nov 11, 20241.001.131.001.051.054.80%17,398
Nov 8, 20240.971.060.971.001.00-27,006
Nov 7, 20241.091.091.001.001.00-7.41%5,683
Nov 6, 20241.111.111.081.081.08-2.26%6,212
Nov 5, 20241.101.121.101.111.11-0.45%2,249
Nov 4, 20241.171.171.111.111.11-2.80%1,830
Nov 1, 20241.111.221.101.141.142.88%27,337
Oct 31, 20241.131.131.101.111.11-0.89%3,114
Oct 30, 20241.141.141.121.121.12-2.61%4,702
Oct 29, 20241.161.181.131.151.151.77%2,730
Oct 28, 20241.221.221.111.131.13-2.59%4,880
Oct 25, 20241.241.241.151.161.16-4.53%17,115
Oct 24, 20241.211.221.201.221.220.41%8,509
Oct 23, 20241.211.211.211.211.21-3.20%542
Oct 22, 20241.291.311.221.251.250.81%7,375
Oct 21, 20241.261.331.241.241.24-3.13%10,117
Oct 18, 20241.221.291.221.281.28-1.16%18,818
Oct 17, 20241.291.301.281.301.300.39%11,296
Oct 16, 20241.251.301.251.291.293.20%36,276
Oct 15, 20241.271.271.251.251.250.81%31,652
Oct 14, 20241.211.291.211.241.242.48%34,797
Oct 11, 20241.191.221.191.211.211.68%22,109
Oct 10, 20241.191.201.191.191.19-0.50%32,933
Oct 9, 20241.191.221.161.201.200.50%33,185
Oct 8, 20241.211.231.191.191.19-4.80%35,298
Oct 7, 20241.251.281.161.251.25-22,136
Oct 4, 20241.251.291.171.251.25-0.40%27,825
Oct 3, 20241.271.271.241.261.260.40%2,296
Oct 2, 20241.271.331.211.251.25-7.41%55,206
Oct 1, 20241.351.361.321.351.35-1.46%8,239
Sep 30, 20241.391.431.341.371.373.40%20,269
Sep 27, 20241.321.361.301.331.33-0.38%51,001
Sep 26, 20241.251.341.221.331.338.13%30,782
Sep 25, 20241.271.271.201.231.23-4.65%32,076
Sep 24, 20241.291.331.291.291.290.78%17,333
Sep 23, 20241.271.281.261.281.28-35,440
Sep 20, 20241.281.291.271.281.28-1.54%35,836
Sep 19, 20241.241.301.241.301.30-3.70%23,470
Sep 18, 20241.301.361.231.351.35-2.88%22,371
Sep 17, 20241.381.391.351.391.393.73%11,845
Sep 16, 20241.391.391.341.341.340.75%1,905
Sep 13, 20241.301.341.301.331.332.31%6,405
Sep 12, 20241.301.301.201.301.304.00%17,256
Sep 11, 20241.251.271.251.251.251.63%2,217
Sep 10, 20241.221.251.211.231.231.65%2,740
Sep 9, 20241.261.261.171.211.21-4.72%24,150
Sep 6, 20241.281.281.261.271.27-2,387
Sep 5, 20241.271.291.271.271.27-2.31%16,221
Sep 4, 20241.281.301.251.301.30-2.26%15,759
Sep 3, 20241.361.361.301.331.33-1.48%7,476
Aug 30, 20241.451.451.331.351.35-0.74%22,709
Aug 29, 20241.451.451.301.361.36-4.23%16,885
Aug 28, 20241.451.451.351.421.42-18,126
Aug 27, 20241.351.421.351.421.426.77%9,512
Aug 26, 20241.451.451.321.331.33-5.67%22,407
Aug 23, 20241.421.421.351.411.41-2.08%2,185
Aug 22, 20241.371.441.361.441.448.27%10,860
Aug 21, 20241.401.401.331.331.33-5.00%10,204
Aug 20, 20241.521.521.371.401.401.45%6,092
Aug 19, 20241.401.411.381.381.382.99%7,263
Aug 16, 20241.351.351.341.341.34-2.90%1,222
Aug 15, 20241.421.481.381.381.38-3.50%14,772
Aug 14, 20241.741.741.381.431.43-1.38%71,940
Aug 13, 20241.431.451.421.451.452.84%2,869
Aug 12, 20241.421.421.401.411.41-0.70%4,782
Aug 9, 20241.441.441.401.421.421.43%2,222
Aug 8, 20241.421.481.401.401.40-4.76%3,634
Aug 7, 20241.471.551.441.471.474.26%2,509
Aug 6, 20241.411.431.401.411.41-3,802
Aug 5, 20241.451.451.401.411.41-4.73%9,056
Aug 2, 20241.561.561.481.481.48-6.92%9,668
Aug 1, 20241.621.621.591.591.59-1,816
Jul 31, 20241.591.591.591.591.59-199
Jul 30, 20241.691.691.591.591.59-3.64%7,593
Jul 29, 20241.731.731.641.651.651.85%70,685
Jul 26, 20241.611.631.601.621.62-1.22%55,689
Jul 25, 20241.561.661.561.641.645.81%8,009
Jul 24, 20241.621.651.551.551.55-1.27%206,446
Jul 23, 20241.571.631.571.571.57-2,066
Jul 22, 20241.581.601.561.571.57-4.27%10,191
Jul 19, 20241.551.641.551.641.642.50%552
Jul 18, 20241.601.841.581.601.601.91%3,771
Jul 17, 20241.541.781.541.571.571.29%5,465
Jul 16, 20241.571.601.551.551.55-3.13%4,821
Jul 15, 20241.571.641.571.601.601.91%7,656
Jul 12, 20241.571.631.571.571.57-1.88%6,270
Jul 11, 20241.571.651.571.601.60-4,814
Jul 10, 20241.601.671.601.601.60-0.62%6,903
Jul 9, 20241.651.761.611.611.61-2.42%6,922
Jul 8, 20241.601.701.601.651.650.61%8,543
Jul 5, 20241.671.751.601.641.64-6.82%7,920
Jul 3, 20241.761.781.751.761.76-0.56%3,614
Jul 2, 20241.771.811.741.771.770.57%9,447