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 (%)
Aug 31, 2023 4.480 4.500 4.300 4.310 105,045 -0.15(-3.36%)
Aug 30, 2023 4.330 4.559 4.330 4.460 96,616 +0.08(+1.83%)
Aug 29, 2023 4.470 4.609 4.330 4.380 123,657 -0.13(-2.88%)
Aug 28, 2023 4.780 4.780 4.450 4.510 164,390 -0.04(-0.88%)
Aug 25, 2023 4.510 4.759 4.402 4.550 171,794 +0.00(+0.00%)
Aug 24, 2023 4.820 4.870 4.500 4.550 127,842 -0.32(-6.57%)
Aug 23, 2023 4.600 5.070 4.410 4.870 305,846 +0.40(+8.95%)
Aug 22, 2023 4.850 4.970 4.450 4.470 199,793 -0.42(-8.59%)
Aug 21, 2023 5.000 5.199 4.862 4.890 151,271 -0.07(-1.41%)
Aug 18, 2023 5.460 5.630 4.810 4.960 701,730 -0.70(-12.37%)
Aug 17, 2023 5.800 6.040 5.590 5.660 119,742 -0.14(-2.41%)
Aug 16, 2023 6.140 6.780 5.782 5.800 478,221 -0.40(-6.45%)
Aug 15, 2023 6.400 6.480 5.870 6.200 645,616 -0.49(-7.32%)
Aug 14, 2023 4.760 6.870 4.710 6.690 8,029,234 +1.83(+37.65%)
Aug 11, 2023 5.010 5.130 4.800 4.860 124,566 -0.29(-5.63%)
Aug 10, 2023 5.010 5.170 5.010 5.150 57,886 +0.11(+2.18%)
Aug 09, 2023 5.320 5.400 5.010 5.040 97,037 -0.22(-4.18%)
Aug 08, 2023 5.200 5.380 5.060 5.260 158,051 -0.08(-1.50%)
Aug 07, 2023 5.650 5.680 5.200 5.340 184,507 -0.38(-6.56%)
Aug 04, 2023 5.850 6.000 5.682 5.715 169,772 -0.20(-3.30%)
Aug 03, 2023 6.300 6.300 5.880 5.910 317,695 -0.35(-5.59%)
Aug 02, 2023 6.210 6.420 5.950 6.260 210,419 +0.05(+0.81%)
Aug 01, 2023 6.470 6.500 6.150 6.210 111,981 -0.36(-5.48%)
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%)
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.