Ucloudlink Group Inc (UCL) Historical Stock Data
1.52 ↑0.02 (1.34%)
As of April 30, 2024, 10:13am EST.
Historical Data
In the past 30 trading days, UCL is up 0.07% 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 |
|---|---|---|---|---|---|---|
| 2024-05-01 | 1.53 | 1.52 | ↓$0.01 (-0.65%) | 1.52 | 1.61 | 1.01K |
| 2024-04-30 | 1.50 | 1.50 | ↑$0.00 (0.00%) | 1.45 | 1.54 | 11.62K |
| 2024-04-29 | 1.38 | 1.54 | ↑$0.16 (11.59%) | 1.38 | 1.65 | 9.77K |
| 2024-04-26 | 1.39 | 1.37 | ↓$0.02 (-1.44%) | 1.33 | 1.40 | 8.04K |
| 2024-04-25 | 1.38 | 1.41 | ↑$0.03 (2.55%) | 1.30 | 1.43 | 26.57K |
| 2024-04-24 | 1.41 | 1.37 | ↓$0.04 (-2.84%) | 1.37 | 1.41 | 3.33K |
| 2024-04-23 | 1.38 | 1.44 | ↑$0.06 (4.35%) | 1.38 | 1.47 | 4.03K |
| 2024-04-22 | 1.32 | 1.37 | ↑$0.05 (3.79%) | 1.32 | 1.50 | 10.04K |
| 2024-04-19 | 1.38 | 1.32 | ↓$0.06 (-4.35%) | 1.31 | 1.38 | 4.12K |
| 2024-04-18 | 1.36 | 1.38 | ↑$0.01 (1.10%) | 1.36 | 1.41 | 1.04K |
| 2024-04-17 | 1.51 | 1.41 | ↓$0.09 (-6.01%) | 1.41 | 1.51 | 2.98K |
| 2024-04-16 | 1.37 | 1.51 | ↑$0.14 (10.22%) | 1.37 | 1.56 | 22.76K |
| 2024-04-15 | 1.52 | 1.46 | ↓$0.06 (-3.95%) | 1.42 | 1.53 | 9.74K |
| 2024-04-12 | 1.53 | 1.55 | ↑$0.02 (1.37%) | 1.52 | 1.72 | 3.80K |
| 2024-04-11 | 1.55 | 1.59 | ↑$0.04 (2.58%) | 1.55 | 1.73 | 52.13K |
| 2024-04-10 | 1.59 | 1.45 | ↓$0.14 (-8.79%) | 1.45 | 1.69 | 1M |
| 2024-04-09 | 1.56 | 1.60 | ↑$0.04 (2.56%) | 1.50 | 1.80 | 28.48K |
| 2024-04-08 | 1.53 | 1.56 | ↑$0.03 (1.96%) | 1.53 | 1.57 | 10.46K |
| 2024-04-05 | 1.51 | 1.52 | ↑$0.01 (0.66%) | 1.51 | 1.53 | 6.64K |
| 2024-04-04 | 1.50 | 1.54 | ↑$0.04 (2.67%) | 1.50 | 1.55 | 2.25K |
| 2024-04-03 | 1.50 | 1.54 | ↑$0.04 (2.66%) | 1.50 | 1.54 | 16.29K |
| 2024-04-02 | 1.55 | 1.50 | ↓$0.05 (-3.23%) | 1.50 | 1.55 | 5.04K |
| 2024-04-01 | 1.55 | 1.50 | ↓$0.05 (-3.23%) | 1.50 | 1.58 | 11.67K |
| 2024-03-28 | 1.60 | 1.57 | ↓$0.03 (-1.88%) | 1.51 | 1.61 | 79.03K |
| 2024-03-27 | 1.54 | 1.60 | ↑$0.06 (3.90%) | 1.53 | 1.69 | 500.42K |
| 2024-03-26 | 1.59 | 1.51 | ↓$0.08 (-5.17%) | 1.51 | 1.59 | 2.67K |
| 2024-03-25 | 1.58 | 1.52 | ↓$0.07 (-4.11%) | 1.51 | 1.59 | 10.81K |
| 2024-03-22 | 1.60 | 1.61 | ↑$0.01 (0.63%) | 1.49 | 1.61 | 39.49K |
| 2024-03-21 | 1.82 | 1.62 | ↓$0.20 (-10.99%) | 1.62 | 1.83 | 17.33K |
| 2024-03-20 | 1.64 | 1.74 | ↑$0.10 (6.10%) | 1.64 | 1.89 | 128.66K |
Create an account or log in to view more rows.
$UCL bear trap dude
$UCL looks good
$UCL already bouncing back.
$UCL low volume today isn’t necessarily a bad thing
$UCL low volume
expect flat or negative close
$UCL holdddd it tight yall
$UCL MACD turned bullish
$UCL free to hold
$UCL buy the dip were blasting off
$UCL has just been halted from trading due to volatility.