Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

U Power Limited - Ordinary Shares (NQ: UCAR )

5.800 +0.260 (+4.69%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 31, 2023 6.260 6.930 6.240 6.570 580,215 +0.31(+4.95%)
Jul 28, 2023 5.860 6.290 5.860 6.260 246,614 +0.24(+3.99%)
Jul 27, 2023 6.040 6.150 5.950 6.020 92,359 -0.13(-2.11%)
Jul 26, 2023 6.080 6.210 5.910 6.150 123,161 +0.11(+1.82%)
Jul 25, 2023 5.980 6.060 5.870 6.040 102,407 +0.08(+1.34%)
Jul 24, 2023 5.940 6.080 5.760 5.960 156,052 -0.08(-1.32%)
Jul 21, 2023 6.140 6.290 6.000 6.040 121,637 +0.02(+0.33%)
Jul 20, 2023 6.060 6.159 5.900 6.020 150,521 -0.13(-2.11%)
Jul 19, 2023 6.280 6.360 6.100 6.150 198,793 -0.09(-1.44%)
Jul 18, 2023 6.410 6.479 6.160 6.240 129,391 -0.10(-1.58%)
Jul 17, 2023 6.290 6.450 6.131 6.340 117,873 +0.09(+1.52%)
Jul 14, 2023 6.360 6.512 6.200 6.245 172,364 -0.20(-3.03%)
Jul 13, 2023 6.570 6.880 6.370 6.440 280,127 -0.23(-3.45%)
Jul 12, 2023 6.380 6.900 6.360 6.670 538,525 +0.22(+3.41%)
Jul 11, 2023 6.330 6.569 6.170 6.450 351,049 +0.21(+3.45%)
Jul 10, 2023 6.400 6.425 6.060 6.235 401,531 -0.23(-3.56%)
Jul 07, 2023 6.570 6.690 6.400 6.465 282,500 -0.11(-1.67%)
Jul 06, 2023 6.800 6.950 6.500 6.575 223,006 -0.21(-3.17%)
Jul 05, 2023 6.900 6.940 6.600 6.790 240,462 -0.14(-2.02%)
Jul 03, 2023 7.060 7.300 6.750 6.930 312,738 -0.17(-2.39%)
Jun 30, 2023 7.250 7.650 6.900 7.100 557,313 -0.11(-1.53%)
Jun 29, 2023 7.200 7.450 7.000 7.210 546,333 +0.01(+0.14%)
Jun 28, 2023 6.590 7.490 6.550 7.200 1,057,663 +0.49(+7.30%)
Jun 27, 2023 6.760 7.320 6.600 6.710 808,544 -0.04(-0.59%)
Jun 26, 2023 7.780 7.860 6.510 6.750 1,406,706 -1.19(-14.99%)
Jun 23, 2023 7.130 8.650 7.130 7.940 7,564,799 +0.61(+8.32%)
Jun 22, 2023 7.400 7.920 6.900 7.330 2,601,247 -1.03(-12.32%)
Jun 21, 2023 5.600 9.190 5.580 8.360 42,196,340 +2.73(+48.49%)
Jun 20, 2023 5.720 5.774 5.530 5.630 256,497 -0.21(-3.60%)
Jun 16, 2023 5.820 5.980 5.610 5.840 293,309 -0.08(-1.35%)
Jun 15, 2023 6.020 6.250 5.560 5.920 702,796 -0.12(-1.99%)
Jun 14, 2023 6.590 6.800 5.930 6.040 679,424 -0.56(-8.48%)
Jun 13, 2023 7.130 7.140 6.550 6.600 741,691 -0.37(-5.31%)
Jun 12, 2023 7.810 7.810 6.680 6.970 850,777 -0.88(-11.21%)
Jun 09, 2023 7.920 8.380 7.770 7.850 999,386 -0.05(-0.63%)
Jun 08, 2023 8.550 8.700 7.800 7.900 1,453,451 -1.05(-11.73%)
Jun 07, 2023 7.900 9.840 7.855 8.950 9,941,586 +1.00(+12.58%)
Jun 06, 2023 7.890 8.580 7.610 7.950 2,392,024 -0.71(-8.20%)
Jun 05, 2023 9.690 9.900 8.000 8.660 7,011,547 -0.35(-3.88%)
Jun 02, 2023 11.00 15.29 8.750 9.010 55,859,116 +1.42(+18.71%)
Jun 01, 2023 5.440 11.30 4.590 7.590 123,340,512 +4.48(+144.05%)
May 31, 2023 3.220 3.279 2.980 3.110 347,061 -0.16(-4.89%)
May 30, 2023 3.450 3.520 3.141 3.270 378,559 -0.18(-5.22%)
May 26, 2023 3.500 3.580 3.410 3.450 208,671 -0.05(-1.43%)
May 25, 2023 3.620 3.680 3.420 3.500 316,328 -0.18(-4.89%)
May 24, 2023 3.810 3.880 3.540 3.680 498,280 -0.24(-6.12%)
May 23, 2023 3.800 3.990 3.800 3.920 250,293 +0.11(+2.89%)
May 22, 2023 3.850 3.920 3.750 3.810 287,131 +0.00(+0.00%)
May 19, 2023 3.870 3.990 3.740 3.810 305,044 -0.06(-1.55%)
May 18, 2023 3.920 4.250 3.850 3.870 552,320 -0.04(-1.02%)
May 17, 2023 3.830 4.200 3.830 3.910 465,317 +0.02(+0.51%)
May 16, 2023 4.050 4.142 3.800 3.890 313,426 -0.27(-6.49%)
May 15, 2023 3.930 4.370 3.880 4.160 399,475 +0.20(+4.92%)
May 12, 2023 4.200 4.370 3.790 3.965 366,393 -0.25(-5.82%)
May 11, 2023 4.500 4.600 4.130 4.210 541,881 -0.59(-12.29%)
May 10, 2023 3.900 5.350 3.700 4.800 2,445,898 +0.79(+19.70%)
May 09, 2023 3.860 4.050 3.660 4.010 849,474 +0.15(+3.89%)
May 08, 2023 4.180 4.300 3.800 3.860 743,910 -0.32(-7.66%)
May 05, 2023 4.180 4.420 4.110 4.180 526,454 -0.05(-1.18%)
May 04, 2023 4.580 4.748 4.100 4.230 786,510 -0.43(-9.23%)
May 03, 2023 4.600 4.920 4.510 4.660 696,115 +0.02(+0.43%)
May 02, 2023 5.410 5.495 4.580 4.640 996,311 -0.61(-11.62%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.