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

uCloudlink Group Inc. - American Depositary Shares (UCL)

1.6300
+0.0450 (2.84%)
NASDAQ · Last Trade: Mar 11th, 7:05 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
3/11/20261.621.631.611.631,3451.63
3/10/20261.641.641.551.5817,7671.58
3/09/20261.621.651.621.646,9831.64
3/06/20261.641.651.621.652,7641.65
3/05/20261.641.671.641.641,2601.64
3/04/20261.671.671.561.6213,8831.62
3/03/20261.671.671.531.6510,6931.65
3/02/20261.691.791.671.725,9761.72
2/27/20261.691.741.651.684,3111.68
2/26/20261.681.691.621.687,0721.68
2/25/20261.661.721.621.686,3021.68
2/24/20261.721.751.661.704,1581.70
2/23/20261.791.821.631.6814,4551.68
2/20/20261.741.801.711.806,2371.80
2/19/20261.671.731.651.7210,9401.72
2/18/20261.621.681.621.676,7411.67
2/17/20261.661.661.621.632,6861.63
2/13/20261.641.671.631.671,2081.67
2/12/20261.621.651.551.643,6661.64
2/11/20261.651.671.621.6215,1921.62
2/10/20261.631.631.621.632,2101.63
2/09/20261.621.631.621.631,4811.63
2/06/20261.571.651.571.656,8271.65
2/05/20261.591.591.541.541,9041.54
2/04/20261.571.571.521.542,2421.54
2/03/20261.581.581.511.585,6061.58
2/02/20261.551.631.521.638,3361.63
1/30/20261.561.621.501.5323,1511.53
1/29/20261.621.621.561.562,6341.56
1/28/20261.661.661.541.5820,3891.58
1/27/20261.611.661.541.567,4581.56
1/26/20261.621.621.591.611,9611.61
1/23/20261.641.641.551.5511,5481.55
1/22/20261.601.621.601.624,0931.62
1/21/20261.621.661.601.666,0561.66
1/20/20261.611.661.601.6612,7461.66
1/16/20261.701.701.681.686,3551.68
1/14/20261.700.001.711.713231.71
1/13/20261.691.701.691.704,9801.70
1/12/20261.671.791.651.6912,5221.69
1/09/20261.701.731.701.711,2771.71
1/08/20261.771.791.701.703,7361.70
1/07/20261.651.851.651.7630,7821.76
1/06/20261.821.901.651.6513,1831.65
1/05/20261.701.701.601.6017,8221.60
1/02/20261.611.751.601.6641,9391.66
12/31/20251.671.821.601.6457,6951.64
12/30/20251.801.941.781.7818,3451.78
12/29/20251.992.051.922.0026,3172.00
12/26/20252.032.071.962.0510,3002.05
12/24/20252.042.111.952.118,1212.11
12/23/20252.252.252.002.0041,3632.00
12/22/20251.902.171.902.12131,6642.12
12/19/20251.961.991.931.938,1441.93
12/18/20252.042.101.901.9016,7411.90
12/17/20252.002.382.002.0723,7272.07
12/16/20251.851.941.841.917,1091.91
12/15/20251.991.991.811.813,2341.81
12/12/20251.922.001.901.975,8671.97