Italia Markets open in 8 hrs

uCloudlink Group Inc. (UCL)

NasdaqGM - NasdaqGM Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
2,1300-0,1400 (-6,17%)
Alla chiusura: 03:48PM EDT
Periodo di tempo:
27 set 2022 - 27 set 2023
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
27 set 20232,11002,13002,10002,13002,13002.096
26 set 20232,24002,28002,12002,28002,28001.300
25 set 20232,27002,29002,20002,20002,20001.700
22 set 20232,10002,27002,10002,27002,27001.100
21 set 20232,34002,34902,14002,15002,15001.300
20 set 20232,14002,14002,14002,14002,1400500
19 set 20232,25002,25002,16002,17002,17009.100
18 set 20232,15002,15002,15002,15002,15001.200
15 set 20232,17002,17002,17002,17002,1700400
14 set 20232,16002,16002,16002,16002,1600400
13 set 20232,22002,30002,13002,22502,22503.400
12 set 20232,30002,30002,25002,25002,25006.300
11 set 20232,26002,26002,26002,26002,2600900
08 set 20232,29002,50002,07402,15002,15004.000
07 set 20232,38002,41502,31502,41002,41001.500
06 set 20232,40002,54002,40002,46002,46003.600
05 set 20232,39002,56602,39002,43002,43009.600
01 set 20232,29002,30002,29002,29002,29001.900
31 ago 20232,28002,29002,25002,29002,29004.800
30 ago 20232,18002,24002,17002,23002,23008.800
29 ago 20232,11002,18002,11002,18002,18003.400
28 ago 20232,16002,26002,06002,16002,16009.800
25 ago 20232,27802,28002,25002,25002,25005.000
24 ago 20232,41002,42202,10002,29002,290019.900
23 ago 20232,50002,54002,41002,41002,41009.600
22 ago 20232,59002,59002,45002,50002,500033.000
21 ago 20232,64002,64002,51002,64002,640012.100
18 ago 20232,51002,74002,51002,60002,60003.600
17 ago 20232,61002,94302,51202,57002,570025.400
16 ago 20232,50002,89002,50002,74002,74005.300
15 ago 20232,90003,21002,84003,09003,09005.200
14 ago 20232,86002,99002,72402,99002,99003.000
11 ago 20233,07003,22002,53902,96202,962056.000
10 ago 20233,24003,28003,08503,13003,13003.000
09 ago 20233,06003,10002,95003,09203,092013.500
08 ago 20233,15003,18003,00003,06003,06008.000
07 ago 20233,34503,34503,10003,14503,14503.400
04 ago 20233,22003,24603,10003,20003,20007.400
03 ago 20233,23003,28003,08003,22003,22002.800
02 ago 20233,00003,26003,00003,08003,08006.500
01 ago 20233,15003,20003,00003,08003,080016.600
31 lug 20233,25003,25003,01703,14003,140014.700
28 lug 20233,41003,47103,20503,27003,27004.100
27 lug 20233,30003,49003,25003,25003,250015.200
26 lug 20232,92003,51002,92003,29003,290052.300
25 lug 20232,73003,00002,71502,86002,86009.300
24 lug 20232,80002,80002,61002,76002,76002.200
21 lug 20232,88002,89002,75002,75002,75001.000
20 lug 20232,61002,75002,61002,75002,75005.200
19 lug 20232,63002,74502,60002,60002,60004.800
18 lug 20232,80002,80002,62002,70002,70005.100
17 lug 20232,78002,99902,61002,75902,75908.000
14 lug 20232,60002,60002,60002,60002,60001.600
13 lug 20232,60002,60002,55002,57002,57003.200
12 lug 20232,58002,58002,50002,53002,53004.700
11 lug 20232,63002,63002,58002,59002,590012.200
10 lug 20232,65002,65002,59002,62002,62001.600
07 lug 20232,67002,67102,57402,67102,67108.100
06 lug 20232,51002,67002,51002,67002,67004.100
05 lug 20232,70002,83002,67002,67002,67004.400
03 lug 20232,44002,78002,44002,72002,72009.200
30 giu 20232,48002,58002,45002,54002,540012.000
29 giu 20232,54002,62002,45002,45002,450027.000
28 giu 20232,72002,77002,44002,44002,440060.200
27 giu 20232,85003,12002,65202,76002,760088.800
26 giu 20233,09003,29002,84002,85002,850064.400
23 giu 20233,44003,65003,12003,16003,1600216.300
22 giu 20233,17003,38003,17003,34003,34002.800
21 giu 20233,31003,31003,16003,16003,16008.800
20 giu 20233,24003,34003,14003,22003,220024.700
16 giu 20233,33003,40003,23003,23003,23009.600
15 giu 20233,23003,34503,23003,34003,34002.500
14 giu 20233,38003,41003,21503,22003,22009.700
13 giu 20233,32003,46003,20003,38003,380015.900
12 giu 20233,58003,58003,13003,37003,370055.700
09 giu 20233,57003,61003,53003,57003,570015.700
08 giu 20233,56003,65003,51003,57003,570010.300
07 giu 20233,75003,76003,55103,60003,60007.700
06 giu 20233,57003,76003,56003,65003,65001.500
05 giu 20233,50003,74003,50003,54003,54008.800
02 giu 20233,62003,62003,35303,46003,460014.300
01 giu 20233,53003,63903,51003,63903,63904.600
31 mag 20233,56003,63003,52003,52003,520010.800
30 mag 20233,70003,72703,55903,56503,56507.600
26 mag 20233,72003,76003,66003,70003,70004.500
25 mag 20233,85003,85003,68203,76003,760019.400
24 mag 20233,95003,97003,81003,81003,81003.700
23 mag 20233,92003,92003,91003,91003,91001.500
22 mag 20233,81003,97003,81003,92003,920014.700
19 mag 20234,01004,04003,92003,92503,92505.000
18 mag 20234,03004,14003,88004,01004,010027.600
17 mag 20233,66003,89003,66003,81003,81007.300
16 mag 20233,61003,69003,60003,66003,660018.000
15 mag 20233,89003,93503,70003,84603,846021.000
12 mag 20234,12004,14003,90003,92003,920061.600
11 mag 20234,13004,17004,13004,17004,17001.800
10 mag 20234,17004,23004,12004,12004,1200103.300
09 mag 20234,14004,23004,13004,16004,16003.300
08 mag 20234,13304,30004,13304,21004,21005.200
05 mag 20234,13004,29004,12004,13004,13007.300
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...