NasdaqGM - Nasdaq Real Time Price USD

uCloudlink Group Inc. (UCL)

Compare
0.9600
-0.0100
(-1.03%)
As of 12:06:29 PM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 21, 20250.99000.99000.96000.96000.960014,425
Apr 17, 20250.97800.99800.97000.97000.97006,900
Apr 16, 20250.98000.98000.95000.97800.978012,200
Apr 15, 20251.03001.03000.98000.98000.980013,400
Apr 14, 20251.01001.05000.98500.98500.98506,700
Apr 11, 20250.98000.99000.95000.95200.952014,800
Apr 10, 20251.07101.07100.98000.99200.992018,200
Apr 9, 20251.02001.02800.96000.97000.970093,000
Apr 8, 20251.00501.07001.00001.02001.0200113,600
Apr 7, 20250.94901.04000.94901.00001.000045,300
Apr 4, 20251.20001.20001.06001.07001.070087,200
Apr 3, 20251.24001.24001.19001.19001.190019,500
Apr 2, 20251.26001.26001.23501.24001.240014,700
Apr 1, 20251.24001.25001.23001.25001.25007,000
Mar 31, 20251.28001.29001.23001.23501.235031,500
Mar 28, 20251.26001.26001.25001.25001.25002,100
Mar 27, 20251.24001.26001.23001.24001.240012,400
Mar 26, 20251.38001.39001.23001.23001.230049,200
Mar 25, 20251.30001.35001.28001.33001.330064,200
Mar 24, 20251.27001.28001.25001.28001.280019,900
Mar 21, 20251.25001.28001.25001.28001.280024,200
Mar 20, 20251.27001.27001.20201.25001.250025,400
Mar 19, 20251.27001.27001.24001.25001.25009,400
Mar 18, 20251.22201.27901.22001.24001.240018,200
Mar 17, 20251.23001.27001.20001.26001.260024,200
Mar 14, 20251.24001.26001.19001.25001.250036,100
Mar 13, 20251.21001.27001.20001.23001.230063,100
Mar 12, 20251.30001.30001.26001.29001.290035,200
Mar 11, 20251.24001.24001.20001.21001.210072,500
Mar 10, 20251.26001.31001.19001.19001.1900101,200
Mar 7, 20251.48001.48001.27001.27001.2700144,700
Mar 6, 20251.50001.50001.35001.36001.360051,800
Mar 5, 20251.35001.49201.34001.43001.430082,700
Mar 4, 20251.36001.37501.29001.32001.320083,400
Mar 3, 20251.30001.41001.30001.35501.355079,000
Feb 28, 20251.21001.28001.21001.26801.268080,200
Feb 27, 20251.21001.21001.19001.20001.200059,500
Feb 26, 20251.20001.23001.18701.21001.210024,100
Feb 25, 20251.20001.20801.16001.20001.200046,600
Feb 24, 20251.23001.24301.17001.19001.1900120,700
Feb 21, 20251.28101.28101.23001.25001.250074,600
Feb 20, 20251.31001.35001.23001.26001.260079,800
Feb 19, 20251.33001.35001.27001.31001.3100139,300
Feb 18, 20251.28001.34701.26001.32501.3250146,900
Feb 14, 20251.28001.30001.26001.29001.290026,400
Feb 13, 20251.24001.31001.24001.26001.260089,400
Feb 12, 20251.20001.30001.20001.26001.2600108,300
Feb 11, 20251.17001.22001.17001.19001.190027,300
Feb 10, 20251.22001.28901.16801.19001.1900156,400
Feb 7, 20251.31001.32001.20001.24001.2400167,700
Feb 6, 20251.31001.34001.26001.29001.2900136,100
Feb 5, 20251.31001.38001.30001.31001.310054,700
Feb 4, 20251.31001.39001.26801.30001.3000151,700
Feb 3, 20251.30001.42001.28001.32001.3200167,300
Jan 31, 20251.35001.39301.30001.31001.310043,800
Jan 30, 20251.35001.36001.30001.36001.360042,700
Jan 29, 20251.42001.42001.32001.35001.350049,000
Jan 28, 20251.36001.43001.35001.42001.420037,600
Jan 27, 20251.45001.49001.35001.38001.3800126,900
Jan 24, 20251.41001.50001.41001.45001.4500105,700
Jan 23, 20251.49001.51001.40001.45001.450052,000
Jan 22, 20251.45001.50001.41001.48001.4800107,600
Jan 21, 20251.60001.60001.40001.46001.4600229,100
Jan 17, 20251.42001.80001.36101.55001.5500741,900
Jan 16, 20251.32001.44001.32001.34001.3400139,600
Jan 15, 20251.28001.41101.27901.37001.3700127,900
Jan 14, 20251.26001.49001.23001.28001.2800186,400
Jan 13, 20251.39001.45701.19001.30001.3000183,400
Jan 10, 20251.54001.65001.47001.47001.4700100,700
Jan 8, 20251.55001.65001.54001.55001.550080,500
Jan 7, 20251.61001.68501.50001.63001.6300207,500
Jan 6, 20251.89001.94001.59001.65001.6500536,700
Jan 3, 20251.67002.00401.61001.81001.8100268,300
Jan 2, 20251.94002.02001.54001.74001.7400448,500
Dec 31, 20242.25002.42002.03102.10002.1000276,400
Dec 30, 20242.43002.63102.14002.29002.2900691,200
Dec 27, 20241.97002.49001.89002.40002.4000670,100
Dec 26, 20241.89002.16001.81002.00002.0000444,000
Dec 24, 20242.06002.12001.75001.79001.7900383,900
Dec 23, 20242.33002.44002.05002.07002.0700512,600
Dec 20, 20241.90002.27001.73002.13002.1300488,200
Dec 19, 20242.93003.05001.41002.10002.10001,542,000
Dec 18, 20241.66003.30001.55002.90002.90004,377,300
Dec 17, 20241.42001.80001.34001.46001.4600583,200
Dec 16, 20241.40001.40001.16001.18801.188036,100
Dec 13, 20241.25001.40001.25001.34001.340016,200
Dec 12, 20241.31001.33501.25001.25001.25009,400
Dec 11, 20241.32001.32001.30001.30001.30003,500
Dec 10, 20241.30001.34001.27001.30001.300017,500
Dec 9, 20241.31001.32001.26501.30001.300032,500
Dec 6, 20241.22001.27001.21001.21001.21004,600
Dec 5, 20241.33001.33501.25001.25001.250026,800
Dec 4, 20241.41001.43001.30001.34001.340031,000
Dec 3, 20241.38001.54001.31101.39001.390081,800
Dec 2, 20241.29001.39501.29001.36001.360019,100
Nov 29, 20241.25001.36001.25001.35001.350019,300
Nov 27, 20241.12001.29001.00001.20001.200035,400
Nov 26, 20241.45001.59001.08001.17001.1700154,800
Nov 25, 20241.30001.45001.30001.37001.370085,700
Nov 22, 20241.24501.34001.23501.26001.260010,600
Nov 21, 20241.28001.28001.25001.25001.250023,200
Nov 20, 20241.27001.33501.27001.28001.280021,600
Nov 19, 20241.21001.32001.21001.30001.300012,000
Nov 18, 20241.15001.20001.07001.20001.200026,100
Nov 15, 20241.20001.20001.10001.14001.14008,600
Nov 14, 20241.14201.23501.13001.18001.180028,100
Nov 13, 20241.12001.17001.12001.16501.165021,600
Nov 12, 20240.99001.21000.99001.13001.130017,000
Nov 11, 20241.00001.12500.99901.04801.048017,400
Nov 8, 20240.97001.06100.97001.00001.000027,000
Nov 7, 20241.09001.09001.00001.00001.00005,700
Nov 6, 20241.11001.11001.08001.08001.08006,200
Nov 5, 20241.10001.12001.10001.10501.10502,200
Nov 4, 20241.17001.17001.11001.11001.11001,800
Nov 1, 20241.11001.22001.10001.14201.142027,300
Oct 31, 20241.12601.12601.10201.11001.11003,100
Oct 30, 20241.14001.14001.12001.12001.12004,700
Oct 29, 20241.16001.17501.13001.15001.15002,700
Oct 28, 20241.22001.22001.11001.13001.13004,900
Oct 25, 20241.24001.24001.15001.16001.160017,100
Oct 24, 20241.21101.21501.20001.21501.21508,500
Oct 23, 20241.21001.21001.21001.21001.2100500
Oct 22, 20241.29001.31001.22301.25001.25007,400
Oct 21, 20241.26001.33001.24001.24001.240010,100
Oct 18, 20241.22001.29001.22001.28001.280018,800
Oct 17, 20241.29001.30001.28001.29501.295011,300
Oct 16, 20241.25001.30101.25001.29001.290036,300
Oct 15, 20241.26501.27101.25001.25001.250031,700
Oct 14, 20241.21001.29401.21001.24001.240034,800
Oct 11, 20241.19401.22001.19001.21001.210022,000
Oct 10, 20241.19001.20001.18501.19001.190032,900
Oct 9, 20241.19001.21501.16001.19601.196033,200
Oct 8, 20241.21001.23001.19001.19001.190035,300
Oct 7, 20241.25001.28201.16001.25001.250022,100
Oct 4, 20241.25001.29001.17001.25001.250027,800
Oct 3, 20241.26501.27001.24001.25501.25502,300
Oct 2, 20241.27001.33001.21101.25001.250055,200
Oct 1, 20241.35001.35501.32001.35001.35008,200
Sep 30, 20241.39001.43001.34001.37001.370020,300
Sep 27, 20241.32001.36401.30001.32501.325051,000
Sep 26, 20241.25001.33901.22001.33001.330030,800
Sep 25, 20241.27001.27001.20001.23001.230031,900
Sep 24, 20241.29001.33001.29001.29001.290017,300
Sep 23, 20241.27001.28001.26001.28001.280035,400
Sep 20, 20241.28001.29001.27001.28001.280035,800
Sep 19, 20241.24001.30001.24001.30001.300023,400
Sep 18, 20241.30001.36001.23001.35001.350022,400
Sep 17, 20241.38001.39001.35001.39001.390011,800
Sep 16, 20241.39001.39001.34001.34001.34001,900
Sep 13, 20241.30001.34001.30001.33001.33006,400
Sep 12, 20241.30001.30001.20001.30001.300017,300
Sep 11, 20241.25001.27001.25001.25001.25002,200
Sep 10, 20241.22001.25001.21001.23001.23002,700
Sep 9, 20241.26001.26001.17001.21001.210024,200
Sep 6, 20241.28001.28001.26201.27001.27002,400
Sep 5, 20241.27001.29001.27001.27001.270016,200
Sep 4, 20241.28001.30001.25001.30001.300015,800
Sep 3, 20241.36001.36001.30001.33001.33007,500
Aug 30, 20241.45001.45001.33001.35001.350022,700
Aug 29, 20241.45001.45001.30001.36001.360016,900
Aug 28, 20241.45001.45001.35001.42001.420018,100
Aug 27, 20241.35001.42001.35001.42001.42009,500
Aug 26, 20241.45001.45001.32001.33001.330022,400
Aug 23, 20241.42001.42101.35001.41001.41002,100
Aug 22, 20241.37001.44001.35501.44001.440010,900
Aug 21, 20241.40001.40001.33001.33001.330010,200
Aug 20, 20241.52001.52001.37001.40001.40006,100
Aug 19, 20241.40001.41001.38001.38001.38007,300
Aug 16, 20241.35001.35001.34001.34001.34001,200
Aug 15, 20241.42001.48001.38001.38001.380014,800
Aug 14, 20241.74001.74001.38001.43001.430071,900
Aug 13, 20241.43001.45001.42001.45001.45002,800
Aug 12, 20241.42001.42001.40001.41001.41004,800
Aug 9, 20241.44001.44001.40001.42001.42002,200
Aug 8, 20241.42001.48001.40001.40001.40003,600
Aug 7, 20241.46901.55101.44001.47001.47002,500
Aug 6, 20241.41001.43001.40001.41001.41003,800
Aug 5, 20241.45001.45001.40001.41001.41009,100
Aug 2, 20241.56201.56201.48001.48001.48009,700
Aug 1, 20241.62001.62001.59001.59001.59001,800
Jul 31, 20241.59001.59001.59001.59001.5900-
Jul 30, 20241.69001.69001.59001.59001.59007,600
Jul 29, 20241.73001.73001.64001.65001.650070,700
Jul 26, 20241.61001.63001.60001.62001.620055,700
Jul 25, 20241.56001.66001.56001.64001.64008,000
Jul 24, 20241.61901.65001.55001.55001.5500206,400
Jul 23, 20241.57001.63001.57001.57001.57002,100
Jul 22, 20241.58001.60001.56001.57001.570010,200
Jul 19, 20241.55001.64001.55001.64001.6400600
Jul 18, 20241.60001.84001.58001.60001.60003,800
Jul 17, 20241.54001.78201.54001.57001.57005,500
Jul 16, 20241.57001.59801.55001.55001.55004,800
Jul 15, 20241.57001.64001.57001.60001.60007,700
Jul 12, 20241.57001.63001.57001.57001.57006,300
Jul 11, 20241.57001.65001.57001.60001.60004,800
Jul 10, 20241.60001.67001.60001.60001.60006,900
Jul 9, 20241.65001.76001.61001.61001.61006,900
Jul 8, 20241.60001.70001.60001.65001.65008,500
Jul 5, 20241.67001.75001.60001.64001.64007,900
Jul 3, 20241.76001.78001.75001.76001.76003,600
Jul 2, 20241.77401.81001.74001.77001.77009,400
Jul 1, 20241.83001.87001.76001.76001.76008,800
Jun 28, 20241.88001.88001.84001.86001.860026,900
Jun 27, 20241.90001.90001.84501.87001.870042,600
Jun 26, 20241.90001.90001.77001.87001.870046,500
Jun 25, 20241.90001.90001.78001.88001.880077,800
Jun 24, 20241.88001.94001.83001.88001.880070,200
Jun 21, 20241.88001.90001.76001.87001.870048,900
Jun 20, 20241.67001.89001.62601.88001.880055,600
Jun 18, 20241.65001.65201.65001.65201.65202,800
Jun 17, 20241.80001.80001.65001.65101.651027,100
Jun 14, 20241.80001.80001.76501.77501.775015,000
Jun 13, 20241.75001.78801.75001.75001.750010,600
Jun 12, 20241.70001.75001.70001.70001.70004,100
Jun 11, 20241.57001.71001.57001.71001.71004,300
Jun 10, 20241.56001.60001.54001.59501.59507,300
Jun 7, 20241.59001.68001.59001.60701.607021,300
Jun 6, 20241.70001.75001.68001.70501.705030,200
Jun 5, 20241.74001.74001.70001.74001.740022,800
Jun 4, 20241.95001.95001.66001.74001.740063,000
Jun 3, 20241.93002.00001.87001.94001.940058,900
May 31, 20241.85001.92001.75001.87001.870046,500
May 30, 20241.75001.85001.71001.82001.820033,400
May 29, 20241.63001.79001.63001.70001.700047,100
May 28, 20241.65001.75901.59501.64001.640086,700
May 24, 20241.71001.71001.59501.61001.61005,700
May 23, 20241.60001.72001.51001.62001.620051,200
May 22, 20241.48001.55001.40501.55001.55007,600
May 21, 20241.60001.61001.48001.48001.480016,500
May 20, 20241.55001.55001.46001.46001.46002,500
May 17, 20241.57001.57601.53601.55601.55601,900
May 16, 20241.70001.70001.46001.46001.46002,700
May 15, 20241.60001.68001.56001.59001.590021,000
May 14, 20241.51001.64001.51001.64001.6400900
May 13, 20241.39001.68001.39001.53001.530037,100
May 10, 20241.39201.39201.34001.37001.37001,300
May 9, 20241.35001.37001.35001.37001.37002,300
May 8, 20241.38001.38001.32001.35001.35001,400
May 7, 20241.34001.48901.34001.35001.35004,400
May 6, 20241.44001.45001.40001.40001.40007,100
May 3, 20241.54001.54001.42501.43001.43008,700
May 2, 20241.50501.52501.50501.52501.52501,300
May 1, 20241.53001.61001.52001.52001.52001,000
Apr 30, 20241.50001.54001.45001.50001.500011,600
Apr 29, 20241.38001.65001.38001.54001.540010,100
Apr 26, 20241.39001.40001.33301.37001.37008,100
Apr 25, 20241.37501.42501.30001.41001.410026,600
Apr 24, 20241.41001.41001.36901.37001.37003,500
Apr 23, 20241.38001.47001.38001.44001.44004,000
Apr 22, 20241.32001.50001.32001.37001.370010,000

Related Tickers

9416.T Vision Inc.
1,249.00
0.00%
 
TDS-PU Telephone and Data Systems, Inc.
18.99
-1.30%
 
TDS-PV Telephone and Data Systems, Inc.
16.70
-1.12%
 
KT KT Corporation
17.98
-0.17%
 
PHI PLDT Inc.
22.78
-1.13%
 
TKC Turkcell Iletisim Hizmetleri A.S.
6.08
+1.00%
 
KORE KORE Group Holdings, Inc.
2.4009
-0.79%
 
TEO Telecom Argentina S.A.
10.42
-4.82%
 
CXDO Crexendo, Inc.
4.3000
-3.37%
 
ATUS Altice USA, Inc.
2.2250
-3.68%