uCloudlink Group Inc. (UCL)
NasdaqGM - NasdaqGM Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
16 Jun 2023 - 16 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 14 Jun 2024 | 1.8000 | 1.8000 | 1.7650 | 1.7750 | 1.7750 | 15,000 |
| 13 Jun 2024 | 1.7500 | 1.7880 | 1.7500 | 1.7500 | 1.7500 | 10,600 |
| 12 Jun 2024 | 1.7000 | 1.7500 | 1.7000 | 1.7000 | 1.7000 | 4,100 |
| 11 Jun 2024 | 1.5700 | 1.7100 | 1.5700 | 1.7100 | 1.7100 | 4,300 |
| 10 Jun 2024 | 1.5600 | 1.6000 | 1.5400 | 1.5950 | 1.5950 | 7,300 |
| 07 Jun 2024 | 1.5900 | 1.6800 | 1.5900 | 1.6070 | 1.6070 | 21,300 |
| 06 Jun 2024 | 1.7000 | 1.7500 | 1.6800 | 1.7050 | 1.7050 | 30,200 |
| 05 Jun 2024 | 1.7400 | 1.7400 | 1.7000 | 1.7400 | 1.7400 | 22,800 |
| 04 Jun 2024 | 1.9500 | 1.9500 | 1.6600 | 1.7400 | 1.7400 | 63,000 |
| 03 Jun 2024 | 1.9300 | 2.0000 | 1.8700 | 1.9400 | 1.9400 | 58,900 |
| 31 May 2024 | 1.8500 | 1.9200 | 1.7500 | 1.8700 | 1.8700 | 46,500 |
| 30 May 2024 | 1.7500 | 1.8500 | 1.7100 | 1.8200 | 1.8200 | 33,400 |
| 29 May 2024 | 1.6300 | 1.7900 | 1.6300 | 1.7000 | 1.7000 | 47,100 |
| 28 May 2024 | 1.6500 | 1.7590 | 1.5950 | 1.6400 | 1.6400 | 86,700 |
| 24 May 2024 | 1.7100 | 1.7100 | 1.5950 | 1.6100 | 1.6100 | 5,700 |
| 23 May 2024 | 1.6000 | 1.7200 | 1.5100 | 1.6200 | 1.6200 | 51,200 |
| 22 May 2024 | 1.4800 | 1.5500 | 1.4050 | 1.5500 | 1.5500 | 7,600 |
| 21 May 2024 | 1.6000 | 1.6100 | 1.4800 | 1.4800 | 1.4800 | 16,500 |
| 20 May 2024 | 1.5500 | 1.5500 | 1.4600 | 1.4600 | 1.4600 | 2,500 |
| 17 May 2024 | 1.5700 | 1.5760 | 1.5360 | 1.5560 | 1.5560 | 1,900 |
| 16 May 2024 | 1.7000 | 1.7000 | 1.4600 | 1.4600 | 1.4600 | 2,700 |
| 15 May 2024 | 1.6000 | 1.6800 | 1.5600 | 1.5900 | 1.5900 | 21,000 |
| 14 May 2024 | 1.5100 | 1.6400 | 1.5100 | 1.6400 | 1.6400 | 900 |
| 13 May 2024 | 1.3900 | 1.6800 | 1.3900 | 1.5300 | 1.5300 | 37,100 |
| 10 May 2024 | 1.3920 | 1.3920 | 1.3400 | 1.3700 | 1.3700 | 1,300 |
| 09 May 2024 | 1.3500 | 1.3700 | 1.3500 | 1.3700 | 1.3700 | 2,300 |
| 08 May 2024 | 1.3800 | 1.3800 | 1.3200 | 1.3500 | 1.3500 | 1,400 |
| 07 May 2024 | 1.3400 | 1.4890 | 1.3400 | 1.3500 | 1.3500 | 4,400 |
| 06 May 2024 | 1.4400 | 1.4500 | 1.4000 | 1.4000 | 1.4000 | 7,100 |
| 03 May 2024 | 1.5400 | 1.5400 | 1.4250 | 1.4300 | 1.4300 | 8,700 |
| 02 May 2024 | 1.5050 | 1.5250 | 1.5050 | 1.5250 | 1.5250 | 1,300 |
| 01 May 2024 | 1.5300 | 1.6100 | 1.5200 | 1.5200 | 1.5200 | 1,000 |
| 30 Apr 2024 | 1.5000 | 1.5400 | 1.4500 | 1.5000 | 1.5000 | 11,600 |
| 29 Apr 2024 | 1.3800 | 1.6500 | 1.3800 | 1.5400 | 1.5400 | 10,100 |
| 26 Apr 2024 | 1.3900 | 1.4000 | 1.3330 | 1.3700 | 1.3700 | 8,100 |
| 25 Apr 2024 | 1.3750 | 1.4250 | 1.3000 | 1.4100 | 1.4100 | 26,600 |
| 24 Apr 2024 | 1.4100 | 1.4100 | 1.3690 | 1.3700 | 1.3700 | 3,500 |
| 23 Apr 2024 | 1.3800 | 1.4700 | 1.3800 | 1.4400 | 1.4400 | 4,000 |
| 22 Apr 2024 | 1.3200 | 1.5000 | 1.3200 | 1.3700 | 1.3700 | 10,000 |
| 19 Apr 2024 | 1.3800 | 1.3800 | 1.3110 | 1.3200 | 1.3200 | 4,100 |
| 18 Apr 2024 | 1.3600 | 1.4100 | 1.3600 | 1.3750 | 1.3750 | 1,000 |
| 17 Apr 2024 | 1.5050 | 1.5050 | 1.4150 | 1.4150 | 1.4150 | 3,000 |
| 16 Apr 2024 | 1.3700 | 1.5600 | 1.3700 | 1.5100 | 1.5100 | 22,800 |
| 15 Apr 2024 | 1.5200 | 1.5300 | 1.4220 | 1.4600 | 1.4600 | 9,700 |
| 12 Apr 2024 | 1.5300 | 1.7200 | 1.5200 | 1.5510 | 1.5510 | 3,800 |
| 11 Apr 2024 | 1.5500 | 1.7300 | 1.5500 | 1.5900 | 1.5900 | 52,100 |
| 10 Apr 2024 | 1.5900 | 1.6900 | 1.4500 | 1.4500 | 1.4500 | 997,800 |
| 09 Apr 2024 | 1.5600 | 1.8000 | 1.5000 | 1.6000 | 1.6000 | 28,500 |
| 08 Apr 2024 | 1.5300 | 1.5680 | 1.5300 | 1.5600 | 1.5600 | 10,500 |
| 05 Apr 2024 | 1.5100 | 1.5300 | 1.5100 | 1.5200 | 1.5200 | 6,600 |
| 04 Apr 2024 | 1.5000 | 1.5500 | 1.5000 | 1.5400 | 1.5400 | 2,300 |
| 03 Apr 2024 | 1.5000 | 1.5400 | 1.5000 | 1.5400 | 1.5400 | 16,300 |
| 02 Apr 2024 | 1.5500 | 1.5500 | 1.5000 | 1.5000 | 1.5000 | 5,000 |
| 01 Apr 2024 | 1.5500 | 1.5800 | 1.5000 | 1.5000 | 1.5000 | 11,700 |
| 28 Mar 2024 | 1.6000 | 1.6100 | 1.5100 | 1.5700 | 1.5700 | 79,000 |
| 27 Mar 2024 | 1.5400 | 1.6900 | 1.5300 | 1.6000 | 1.6000 | 500,400 |
| 26 Mar 2024 | 1.5920 | 1.5920 | 1.5100 | 1.5100 | 1.5100 | 2,700 |
| 25 Mar 2024 | 1.5800 | 1.5850 | 1.5100 | 1.5150 | 1.5150 | 10,800 |
| 22 Mar 2024 | 1.6000 | 1.6100 | 1.4900 | 1.6100 | 1.6100 | 39,500 |
| 21 Mar 2024 | 1.8200 | 1.8300 | 1.6200 | 1.6200 | 1.6200 | 17,300 |
| 20 Mar 2024 | 1.6400 | 1.8880 | 1.6400 | 1.7400 | 1.7400 | 128,700 |
| 19 Mar 2024 | 1.6000 | 1.7400 | 1.5800 | 1.6600 | 1.6600 | 114,700 |
| 18 Mar 2024 | 1.4600 | 1.6200 | 1.4600 | 1.5700 | 1.5700 | 75,100 |
| 15 Mar 2024 | 1.4700 | 1.5000 | 1.4200 | 1.4200 | 1.4200 | 9,400 |
| 14 Mar 2024 | 1.5000 | 1.5500 | 1.3000 | 1.4500 | 1.4500 | 59,500 |
| 13 Mar 2024 | 1.8250 | 1.8250 | 1.5300 | 1.5600 | 1.5600 | 55,100 |
| 12 Mar 2024 | 1.5500 | 1.8400 | 1.5430 | 1.6800 | 1.6800 | 40,900 |
| 11 Mar 2024 | 1.5100 | 1.5790 | 1.5100 | 1.5790 | 1.5790 | 2,000 |
| 08 Mar 2024 | 1.5900 | 1.5900 | 1.4850 | 1.5100 | 1.5100 | 3,800 |
| 07 Mar 2024 | 1.5500 | 1.5920 | 1.5500 | 1.5700 | 1.5700 | 2,800 |
| 06 Mar 2024 | 1.5000 | 1.6000 | 1.5000 | 1.5000 | 1.5000 | 3,100 |
| 05 Mar 2024 | 1.5500 | 1.6200 | 1.5000 | 1.5000 | 1.5000 | 14,500 |
| 04 Mar 2024 | 1.5000 | 1.6600 | 1.5000 | 1.5300 | 1.5300 | 17,200 |
| 01 Mar 2024 | 1.4900 | 1.6400 | 1.4500 | 1.4800 | 1.4800 | 27,400 |
| 29 Feb 2024 | 1.4500 | 1.5200 | 1.4500 | 1.4700 | 1.4700 | 6,100 |
| 28 Feb 2024 | 1.5000 | 1.5750 | 1.4500 | 1.4800 | 1.4800 | 18,700 |
| 27 Feb 2024 | 1.5300 | 1.6800 | 1.5300 | 1.6160 | 1.6160 | 5,700 |
| 26 Feb 2024 | 1.7800 | 1.7900 | 1.4800 | 1.5300 | 1.5300 | 41,700 |
| 23 Feb 2024 | 1.7300 | 1.7700 | 1.7300 | 1.7600 | 1.7600 | 1,800 |
| 22 Feb 2024 | 1.8010 | 1.8010 | 1.7500 | 1.7500 | 1.7500 | 5,700 |
| 21 Feb 2024 | 1.7700 | 1.8400 | 1.7500 | 1.8000 | 1.8000 | 7,600 |
| 20 Feb 2024 | 1.7300 | 1.8700 | 1.7300 | 1.7650 | 1.7650 | 4,500 |
| 16 Feb 2024 | 1.9000 | 1.9150 | 1.6600 | 1.7870 | 1.7870 | 19,400 |
| 15 Feb 2024 | 1.6600 | 1.7800 | 1.6600 | 1.7800 | 1.7800 | 5,700 |
| 14 Feb 2024 | 1.8000 | 1.8000 | 1.7000 | 1.7000 | 1.7000 | 3,700 |
| 13 Feb 2024 | 1.7900 | 1.8000 | 1.5400 | 1.7800 | 1.7800 | 18,000 |
| 12 Feb 2024 | 1.4300 | 1.8000 | 1.4300 | 1.7100 | 1.7100 | 49,500 |
| 09 Feb 2024 | 1.2400 | 1.4600 | 1.2400 | 1.4300 | 1.4300 | 14,100 |
| 08 Feb 2024 | 1.4400 | 1.4400 | 1.3180 | 1.3180 | 1.3180 | 1,000 |
| 07 Feb 2024 | 1.3400 | 1.3700 | 1.3400 | 1.3700 | 1.3700 | 900 |
| 06 Feb 2024 | 1.3000 | 1.3300 | 1.3000 | 1.3300 | 1.3300 | 11,300 |
| 05 Feb 2024 | 1.3850 | 1.3850 | 1.3200 | 1.3200 | 1.3200 | 3,400 |
| 02 Feb 2024 | 1.3700 | 1.3700 | 1.3200 | 1.3200 | 1.3200 | 2,400 |
| 01 Feb 2024 | 1.4000 | 1.4000 | 1.3500 | 1.3500 | 1.3500 | 3,600 |
| 31 Jan 2024 | 1.4460 | 1.4460 | 1.3600 | 1.3600 | 1.3600 | 2,600 |
| 30 Jan 2024 | 1.4000 | 1.4990 | 1.4000 | 1.4900 | 1.4900 | 3,400 |
| 29 Jan 2024 | 1.3780 | 1.4800 | 1.3600 | 1.4000 | 1.4000 | 19,300 |
| 26 Jan 2024 | 1.3400 | 1.3400 | 1.3000 | 1.3080 | 1.3080 | 5,300 |
| 25 Jan 2024 | 1.4500 | 1.4600 | 1.2900 | 1.3200 | 1.3200 | 33,500 |
| 24 Jan 2024 | 1.4500 | 1.4500 | 1.4100 | 1.4200 | 1.4200 | 4,100 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.