Ucloudlink Group Inc (UCL) Historical Stock Data
1.25 ↓0.03 (-2.34%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, UCL is up 0.36% a day on average. There have been 17 days where Ucloudlink Group Inc closed green and 13 days where UCL closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-21 | 1.28 | 1.25 | ↓$0.03 (-2.34%) | 1.25 | 1.28 | 23.18K |
| 2024-11-20 | 1.27 | 1.28 | ↑$0.01 (0.79%) | 1.27 | 1.34 | 21.61K |
| 2024-11-19 | 1.21 | 1.30 | ↑$0.09 (7.44%) | 1.21 | 1.32 | 12.02K |
| 2024-11-18 | 1.15 | 1.20 | ↑$0.05 (4.35%) | 1.07 | 1.20 | 26.11K |
| 2024-11-15 | 1.20 | 1.14 | ↓$0.06 (-5.00%) | 1.10 | 1.20 | 8.42K |
| 2024-11-14 | 1.14 | 1.18 | ↑$0.04 (3.33%) | 1.13 | 1.24 | 28.13K |
| 2024-11-13 | 1.12 | 1.17 | ↑$0.04 (4.02%) | 1.12 | 1.17 | 21.65K |
| 2024-11-12 | 0.99 | 1.13 | ↑$0.14 (14.14%) | 0.99 | 1.21 | 17.02K |
| 2024-11-11 | 1.00 | 1.05 | ↑$0.05 (4.82%) | 1.00 | 1.13 | 17.40K |
| 2024-11-08 | 0.97 | 1.00 | ↑$0.03 (3.09%) | 0.97 | 1.06 | 27.01K |
| 2024-11-07 | 1.09 | 1.00 | ↓$0.09 (-8.26%) | 1.00 | 1.09 | 5.62K |
| 2024-11-06 | 1.11 | 1.08 | ↓$0.03 (-2.70%) | 1.08 | 1.11 | 5.71K |
| 2024-11-05 | 1.10 | 1.10 | ↑$0.00 (0.45%) | 1.10 | 1.12 | 2.25K |
| 2024-11-04 | 1.17 | 1.11 | ↓$0.06 (-5.13%) | 1.11 | 1.17 | 1.83K |
| 2024-11-01 | 1.11 | 1.14 | ↑$0.03 (2.91%) | 1.10 | 1.22 | 27.34K |
| 2024-10-31 | 1.13 | 1.11 | ↓$0.02 (-1.39%) | 1.10 | 1.13 | 3.11K |
| 2024-10-30 | 1.14 | 1.12 | ↓$0.02 (-1.75%) | 1.12 | 1.14 | 4.70K |
| 2024-10-29 | 1.16 | 1.15 | ↓$0.01 (-0.86%) | 1.13 | 1.18 | 2.73K |
| 2024-10-28 | 1.22 | 1.13 | ↓$0.09 (-7.38%) | 1.11 | 1.22 | 4.86K |
| 2024-10-25 | 1.24 | 1.16 | ↓$0.08 (-6.45%) | 1.15 | 1.24 | 17.11K |
| 2024-10-24 | 1.21 | 1.22 | ↑$0.00 (0.37%) | 1.20 | 1.22 | 8.51K |
| 2024-10-23 | 1.21 | 1.21 | ↑$0.00 (0.00%) | 1.21 | 1.21 | 542 |
| 2024-10-22 | 1.29 | 1.25 | ↓$0.04 (-3.10%) | 1.22 | 1.31 | 7.36K |
| 2024-10-21 | 1.26 | 1.24 | ↓$0.02 (-1.59%) | 1.24 | 1.33 | 10.10K |
| 2024-10-18 | 1.22 | 1.28 | ↑$0.06 (4.92%) | 1.22 | 1.29 | 18.82K |
| 2024-10-17 | 1.29 | 1.30 | ↑$0.00 (0.39%) | 1.28 | 1.30 | 11.30K |
| 2024-10-16 | 1.25 | 1.29 | ↑$0.04 (3.20%) | 1.25 | 1.30 | 36.28K |
| 2024-10-15 | 1.27 | 1.25 | ↓$0.01 (-1.19%) | 1.25 | 1.27 | 31.65K |
| 2024-10-14 | 1.21 | 1.24 | ↑$0.03 (2.48%) | 1.21 | 1.29 | 34.80K |
| 2024-10-11 | 1.19 | 1.21 | ↑$0.02 (1.38%) | 1.19 | 1.22 | 21.95K |
Create an account or log in to view more rows.
$UCL bought more
$UCL i need more
$UCL Mindset is key
$UCL I don't know shit
but I know I'm holdin till I at least triple up
$UCL bears haha
$UCL to the moon!
$UCL what happened?
$UCL Holding.
$UCL super bullish
$UCL gap it slap it ask it !