Looking for our Business Solutions? Click here:CloudQuote APIsContact Us
Home

uCloudlink Group Inc. - American Depositary Shares (UCL)

1.9050
+0.0950 (5.25%)
NASDAQ · Last Trade: Dec 16th, 4:32 PM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For uCloudlink Group Inc. - American Depositary Shares (UCL)

DateOpenHighLowCloseVolumeAdjusted Close
12/15/20251.991.991.811.813,2341.81
12/12/20251.922.001.901.975,8671.97
12/11/20251.891.891.891.894341.89
12/10/20251.901.921.891.893,4251.89
12/09/20251.931.981.921.9412,0411.94
12/08/20251.942.101.901.9011,6811.90
12/05/20252.012.021.951.982,2251.98
12/04/20251.981.981.941.955,6991.95
12/03/20251.922.001.922.001,6042.00
12/02/20251.911.971.911.971,4681.97
12/01/20251.912.001.872.0010,8272.00
11/28/20251.851.991.851.856891.85
11/26/20251.921.921.851.905,4061.90
11/25/20251.841.941.731.9422,8091.94
11/24/20252.022.051.881.9012,3341.90
11/21/20252.312.311.881.8832,1551.88
11/20/20252.452.632.362.3627,5892.36
11/19/20252.422.442.402.447,1862.44
11/18/20252.372.432.352.3729,2482.37
11/17/20252.192.372.192.3716,1012.37
11/14/20252.142.232.142.233,5732.23
11/13/20252.132.172.082.1415,2642.14
11/12/20252.202.202.072.1635,7562.16
11/11/20252.182.242.182.245152.24
11/10/20252.232.282.192.213,2002.21
11/07/20252.162.222.162.224,8042.22
11/06/20252.202.252.172.2115,6142.21
11/05/20252.242.242.132.173,5962.17
11/04/20252.102.292.102.1020,1922.10
11/03/20252.132.202.102.105,2732.10
10/31/20252.162.242.162.201,8882.20
10/30/20252.172.172.162.163,2282.16
10/29/20252.342.342.102.1827,4042.18
10/28/20252.262.312.192.245,4182.24
10/27/20252.342.392.152.2023,8692.20
10/24/20252.222.372.222.3213,8582.32
10/23/20252.212.242.182.243,5982.24
10/22/20252.152.272.152.186,8072.18
10/21/20252.172.262.132.1426,7472.14
10/20/20252.192.252.112.1729,9662.17
10/17/20252.292.302.182.1881,4022.18
10/16/20252.192.292.182.2115,6452.21
10/15/20252.132.332.132.1733,9882.17
10/14/20252.102.172.102.1214,4772.12
10/13/20252.132.192.102.1822,5692.18
10/10/20252.342.342.102.1061,5202.10
10/09/20252.372.372.202.228,5872.22
10/08/20252.302.382.252.3034,5372.30
10/07/20252.282.352.212.3040,5752.30
10/06/20252.202.282.152.2127,3732.21
10/03/20252.172.222.122.1616,3962.16
10/02/20252.182.212.102.1426,7582.14
10/01/20252.172.292.152.1938,4552.19
9/30/20252.312.322.162.1768,4112.17
9/29/20252.442.442.272.3326,4982.33
9/26/20252.312.432.262.3972,3272.39
9/25/20252.402.452.272.3858,8462.38
9/24/20252.492.492.402.4463,4772.44
9/23/20252.502.502.402.4461,3882.44
9/22/20252.522.522.452.4653,0592.46
9/19/20252.642.642.452.5266,4092.52
9/18/20252.552.792.462.4966,5202.49
9/17/20252.662.662.472.5633,7822.56