Ucloudlink Group Inc (UCL) Historical Stock Data
2.13 ↑0.03 (1.43%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, UCL is up 2.60% a day on average. There have been 19 days where Ucloudlink Group Inc closed green and 11 days where UCL closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 1.90 | 2.13 | ↑$0.23 (12.11%) | 1.73 | 2.27 | 488.36K |
| 2024-12-19 | 2.93 | 2.10 | ↓$0.83 (-28.33%) | 1.41 | 3.05 | 1.54M |
| 2024-12-18 | 1.66 | 2.90 | ↑$1.24 (74.70%) | 1.55 | 3.30 | 4.35M |
| 2024-12-17 | 1.42 | 1.46 | ↑$0.04 (2.82%) | 1.34 | 1.80 | 582.51K |
| 2024-12-16 | 1.40 | 1.19 | ↓$0.21 (-15.17%) | 1.16 | 1.40 | 36.07K |
| 2024-12-13 | 1.25 | 1.34 | ↑$0.09 (7.20%) | 1.25 | 1.40 | 16.17K |
| 2024-12-12 | 1.31 | 1.25 | ↓$0.06 (-4.58%) | 1.25 | 1.33 | 9.44K |
| 2024-12-11 | 1.32 | 1.30 | ↓$0.02 (-1.52%) | 1.30 | 1.32 | 3.48K |
| 2024-12-10 | 1.30 | 1.30 | ↑$0.00 (0.00%) | 1.27 | 1.34 | 17.49K |
| 2024-12-09 | 1.31 | 1.30 | ↓$0.01 (-0.76%) | 1.27 | 1.32 | 32.48K |
| 2024-12-06 | 1.22 | 1.21 | ↓$0.01 (-0.82%) | 1.21 | 1.27 | 4.73K |
| 2024-12-05 | 1.33 | 1.25 | ↓$0.08 (-6.02%) | 1.25 | 1.34 | 26.77K |
| 2024-12-04 | 1.41 | 1.34 | ↓$0.07 (-4.95%) | 1.30 | 1.43 | 31K |
| 2024-12-03 | 1.38 | 1.39 | ↑$0.01 (0.72%) | 1.31 | 1.54 | 81.78K |
| 2024-12-02 | 1.29 | 1.36 | ↑$0.07 (5.43%) | 1.29 | 1.40 | 19.06K |
| 2024-11-29 | 1.25 | 1.35 | ↑$0.10 (8.01%) | 1.25 | 1.36 | 19.33K |
| 2024-11-27 | 1.12 | 1.20 | ↑$0.08 (7.14%) | 1.00 | 1.29 | 29.48K |
| 2024-11-26 | 1.45 | 1.17 | ↓$0.28 (-19.31%) | 1.08 | 1.59 | 155.07K |
| 2024-11-25 | 1.30 | 1.37 | ↑$0.07 (5.38%) | 1.30 | 1.45 | 85.61K |
| 2024-11-22 | 1.25 | 1.26 | ↑$0.01 (1.20%) | 1.24 | 1.34 | 10.62K |
| 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 |
Create an account or log in to view more rows.
$UCL R-E-L-A-X Green is coming
$UCL might see a whole 1% green
$UCL Puts or calls eod Monday
$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?