Book Online or Call 1-855-SAUSALITO
Sign In \| Register \| About Sausalito \| Contact Us
Sausalito, CA September 01, 2020 1:41pm 7-Day Forecast \| Traffic

- Apartments

Recent Quotes

My Watchlist

Indicators

Markets:

Overview

News

Currencies

International

Treasuries

uCloudlink Group Inc. - American Depositary Shares (NQ:UCL)

1.905 +0.093 (+5.13%)

Streaming Delayed Price Updated: 3:59 PM EST, Dec 16, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Dec 16, 2025	1.850	1.939	1.840	1.905	7,109	+0.09(+5.13%)
Dec 15, 2025	1.990	1.990	1.812	1.812	3,234	-0.15(-7.79%)
Dec 12, 2025	1.920	2.000	1.900	1.965	5,867	+0.08(+3.97%)
Dec 11, 2025	1.890	1.890	1.890	1.890	434	+0.00(+0.00%)
Dec 10, 2025	1.900	1.915	1.890	1.890	3,425	-0.05(-2.58%)
Dec 09, 2025	1.930	1.980	1.919	1.940	12,041	+0.04(+2.11%)
Dec 08, 2025	1.940	2.095	1.900	1.900	11,681	-0.08(-4.00%)
Dec 05, 2025	2.010	2.020	1.950	1.979	2,225	+0.03(+1.76%)
Dec 04, 2025	1.980	1.980	1.937	1.945	5,699	-0.05(-2.75%)
Dec 03, 2025	1.920	2.000	1.920	2.000	1,604	+0.03(+1.52%)
Dec 02, 2025	1.909	1.970	1.909	1.970	1,468	-0.03(-1.25%)
Dec 01, 2025	1.910	1.995	1.870	1.995	10,827	+0.15(+7.84%)
Nov 28, 2025	1.850	1.990	1.850	1.850	689	-0.05(-2.63%)
Nov 26, 2025	1.920	1.920	1.850	1.900	5,406	-0.04(-2.06%)
Nov 25, 2025	1.840	1.940	1.730	1.940	22,809	+0.04(+2.00%)
Nov 24, 2025	2.020	2.050	1.880	1.902	12,334	+0.02(+1.16%)
Nov 21, 2025	2.310	2.310	1.880	1.880	32,155	-0.48(-20.34%)
Nov 20, 2025	2.450	2.630	2.360	2.360	27,589	-0.08(-3.08%)
Nov 19, 2025	2.420	2.440	2.401	2.435	7,186	+0.06(+2.74%)
Nov 18, 2025	2.370	2.430	2.350	2.370	29,248	+0.00(+0.00%)
Nov 17, 2025	2.190	2.370	2.190	2.370	16,101	+0.14(+6.28%)
Nov 14, 2025	2.140	2.230	2.140	2.230	3,573	+0.09(+4.21%)
Nov 13, 2025	2.131	2.175	2.080	2.140	15,264	-0.02(-0.93%)
Nov 12, 2025	2.200	2.200	2.070	2.160	35,756	-0.08(-3.57%)
Nov 11, 2025	2.180	2.240	2.180	2.240	515	+0.03(+1.13%)
Nov 10, 2025	2.235	2.280	2.190	2.215	3,200	-0.01(-0.23%)
Nov 07, 2025	2.160	2.220	2.160	2.220	4,804	+0.01(+0.27%)
Nov 06, 2025	2.200	2.253	2.170	2.214	15,614	+0.04(+2.07%)
Nov 05, 2025	2.240	2.240	2.130	2.169	3,596	+0.07(+3.29%)
Nov 04, 2025	2.100	2.290	2.100	2.100	20,192	+0.00(+0.00%)
Nov 03, 2025	2.130	2.200	2.100	2.100	5,273	-0.10(-4.72%)
Oct 31, 2025	2.160	2.240	2.160	2.204	1,888	+0.04(+2.04%)
Oct 30, 2025	2.170	2.170	2.160	2.160	3,228	-0.02(-1.10%)
Oct 29, 2025	2.340	2.340	2.100	2.184	27,404	-0.06(-2.50%)
Oct 28, 2025	2.260	2.310	2.190	2.240	5,418	+0.04(+1.82%)
Oct 27, 2025	2.340	2.390	2.150	2.200	23,869	-0.12(-5.17%)
Oct 24, 2025	2.220	2.370	2.220	2.320	13,858	+0.08(+3.57%)
Oct 23, 2025	2.210	2.240	2.180	2.240	3,598	+0.06(+2.75%)
Oct 22, 2025	2.150	2.270	2.150	2.180	6,807	+0.04(+1.87%)
Oct 21, 2025	2.170	2.260	2.129	2.140	26,747	-0.03(-1.61%)
Oct 20, 2025	2.190	2.255	2.110	2.175	29,966	-0.01(-0.23%)
Oct 17, 2025	2.290	2.300	2.180	2.180	81,402	-0.03(-1.36%)
Oct 16, 2025	2.190	2.290	2.180	2.210	15,645	+0.04(+1.84%)
Oct 15, 2025	2.130	2.330	2.130	2.170	33,988	+0.05(+2.36%)
Oct 14, 2025	2.101	2.165	2.100	2.120	14,477	-0.06(-2.76%)
Oct 13, 2025	2.130	2.190	2.100	2.180	22,569	+0.08(+3.81%)
Oct 10, 2025	2.340	2.340	2.100	2.100	61,520	-0.12(-5.41%)
Oct 09, 2025	2.374	2.374	2.200	2.220	8,587	-0.08(-3.48%)
Oct 08, 2025	2.300	2.380	2.250	2.300	34,537	+0.00(+0.00%)
Oct 07, 2025	2.280	2.350	2.205	2.300	40,575	+0.09(+4.07%)
Oct 06, 2025	2.200	2.281	2.150	2.210	27,373	+0.05(+2.31%)
Oct 03, 2025	2.170	2.220	2.120	2.160	16,396	+0.02(+0.93%)
Oct 02, 2025	2.180	2.210	2.100	2.140	26,758	-0.04(-2.06%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

Search Hotels in Sausalito

Find A Business

or Browse Listings

uCloudlink Group Inc. - American Depositary Shares (NQ:UCL)

Historical Prices