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 (%)
May 24, 2024 5.750 5.920 5.564 5.800 56,152 +0.26(+4.69%)
May 23, 2024 5.790 5.980 5.513 5.540 61,257 -0.31(-5.30%)
May 22, 2024 5.700 6.030 5.300 5.850 102,884 +0.30(+5.41%)
May 21, 2024 5.360 5.600 5.100 5.550 138,012 +0.13(+2.40%)
May 20, 2024 6.220 6.220 5.350 5.420 123,660 -0.95(-14.91%)
May 17, 2024 7.380 7.420 6.030 6.370 156,486 -0.79(-11.03%)
May 16, 2024 6.270 7.490 6.270 7.160 338,373 +0.98(+15.86%)
May 15, 2024 5.610 6.180 5.474 6.180 138,072 +0.63(+11.35%)
May 14, 2024 5.460 6.178 5.460 5.550 109,332 +0.15(+2.78%)
May 13, 2024 5.290 5.570 5.290 5.400 24,703 +0.12(+2.27%)
May 10, 2024 5.680 5.680 5.180 5.280 33,904 -0.06(-1.12%)
May 09, 2024 5.860 5.860 5.320 5.340 29,789 -0.45(-7.77%)
May 08, 2024 5.660 5.880 5.620 5.790 58,526 +0.05(+0.87%)
May 07, 2024 6.000 6.000 5.650 5.740 72,700 -0.21(-3.53%)
May 06, 2024 5.560 6.050 5.560 5.950 90,185 +0.40(+7.21%)
May 03, 2024 5.820 6.300 5.500 5.550 170,049 -0.22(-3.81%)
May 02, 2024 5.240 5.900 5.240 5.770 150,309 +0.47(+8.87%)
May 01, 2024 5.310 5.460 5.150 5.300 29,384 -0.06(-1.12%)
Apr 30, 2024 5.410 6.000 5.360 5.360 156,878 -0.19(-3.42%)
Apr 29, 2024 5.090 5.820 5.090 5.550 179,781 +0.43(+8.40%)
Apr 26, 2024 5.040 5.353 5.030 5.120 144,578 -0.17(-3.21%)
Apr 25, 2024 5.400 5.450 5.000 5.290 72,305 -0.24(-4.34%)
Apr 24, 2024 5.130 5.970 5.130 5.530 234,102 +0.36(+6.96%)
Apr 23, 2024 5.030 5.570 5.010 5.170 167,162 +0.31(+6.38%)
Apr 22, 2024 5.060 5.240 4.610 4.860 37,984 -0.28(-5.45%)
Apr 19, 2024 5.090 5.580 5.040 5.140 93,465 +0.07(+1.38%)
Apr 18, 2024 4.730 5.400 4.730 5.070 219,560 +0.22(+4.54%)
Apr 17, 2024 4.430 5.180 4.330 4.850 221,140 +0.38(+8.50%)
Apr 16, 2024 4.710 5.040 4.205 4.470 259,218 -0.33(-6.88%)
Apr 15, 2024 5.020 5.180 4.800 4.800 182,669 -0.30(-5.88%)
Apr 12, 2024 5.340 5.425 5.000 5.100 186,318 -0.42(-7.61%)
Apr 11, 2024 5.500 5.750 5.350 5.520 215,456 -0.02(-0.36%)
Apr 10, 2024 5.100 5.920 5.100 5.540 432,874 +0.27(+5.12%)
Apr 09, 2024 5.340 5.600 4.920 5.270 698,306 -0.10(-1.86%)
Apr 08, 2024 7.880 8.630 5.160 5.370 16,490,165 +0.67(+14.26%)
Apr 05, 2024 5.300 5.450 4.700 4.700 230,118 -0.71(-13.12%)
Apr 04, 2024 5.690 6.490 5.400 5.410 293,327 -0.53(-8.92%)
Apr 03, 2024 5.640 6.570 5.200 5.940 425,692 +5.88(+9480.65%)
Apr 02, 2024 0.0620 0.0650 0.0570 0.0620 19,217,740 +0.00(+0.00%)
Apr 01, 2024 0.0600 0.0700 0.0560 0.0620 41,617,828 +0.01(+14.18%)
Mar 28, 2024 0.0516 0.0686 0.0500 0.0543 46,102,536 +0.00(+7.52%)
Mar 27, 2024 0.0550 0.0550 0.0500 0.0505 9,728,858 -0.00(-2.32%)
Mar 26, 2024 0.0559 0.0559 0.0510 0.0517 9,783,530 -0.00(-6.00%)
Mar 25, 2024 0.0560 0.0590 0.0525 0.0550 10,591,442 -0.00(-0.18%)
Mar 22, 2024 0.0535 0.0567 0.0526 0.0551 8,614,367 +0.00(+2.04%)
Mar 21, 2024 0.0550 0.0590 0.0516 0.0540 9,928,050 +0.00(+0.93%)
Mar 20, 2024 0.0520 0.0590 0.0510 0.0535 11,588,649 +0.00(+7.21%)
Mar 19, 2024 0.0500 0.0538 0.0490 0.0499 8,045,045 -0.00(-1.96%)
Mar 18, 2024 0.0550 0.0566 0.0502 0.0509 8,501,257 -0.00(-7.12%)
Mar 15, 2024 0.0469 0.0630 0.0469 0.0548 43,068,128 +0.01(+17.60%)
Mar 14, 2024 0.0516 0.0519 0.0460 0.0466 15,744,353 -0.00(-9.69%)
Mar 13, 2024 0.0524 0.0550 0.0500 0.0516 11,644,355 +0.00(+0.19%)
Mar 12, 2024 0.0581 0.0590 0.0505 0.0515 16,193,400 -0.01(-13.45%)
Mar 11, 2024 0.0606 0.0654 0.0580 0.0595 10,045,237 +0.00(+0.85%)
Mar 08, 2024 0.0603 0.0614 0.0580 0.0590 13,588,817 -0.00(-1.99%)
Mar 07, 2024 0.0670 0.0678 0.0600 0.0602 20,070,058 -0.01(-10.68%)
Mar 06, 2024 0.0700 0.0700 0.0630 0.0674 15,038,252 -0.01(-8.92%)
Mar 05, 2024 0.0730 0.0790 0.0710 0.0740 15,542,700 +0.00(+4.82%)
Mar 04, 2024 0.0800 0.0800 0.0690 0.0706 20,484,244 -0.01(-9.49%)
Mar 01, 2024 0.0779 0.0810 0.0725 0.0780 19,166,158 +0.00(+6.56%)
Feb 29, 2024 0.0710 0.0765 0.0710 0.0732 15,840,922 +0.00(+3.10%)
Feb 28, 2024 0.0725 0.0735 0.0700 0.0710 17,384,856 -0.00(-0.84%)
Feb 27, 2024 0.0720 0.0765 0.0712 0.0716 23,852,172 -0.00(-3.63%)
Feb 26, 2024 0.0750 0.0777 0.0697 0.0743 23,686,830 -0.00(-0.93%)
Feb 23, 2024 0.0711 0.0870 0.0660 0.0750 80,797,920 +0.01(+13.64%)
Feb 22, 2024 0.0700 0.0712 0.0651 0.0660 46,102,576 -0.01(-10.81%)
Feb 21, 2024 0.0810 0.0860 0.0700 0.0740 46,013,668 -0.03(-27.31%)
Feb 20, 2024 0.0950 0.1083 0.0913 0.1018 35,346,640 +0.01(+9.94%)
Feb 16, 2024 0.0917 0.0943 0.0891 0.0926 19,572,508 -0.00(-1.49%)
Feb 15, 2024 0.0990 0.1080 0.0850 0.0940 65,486,528 +0.01(+12.31%)
Feb 14, 2024 0.0802 0.0850 0.0752 0.0837 51,075,176 +0.00(+4.49%)
Feb 13, 2024 0.0900 0.0900 0.0780 0.0801 27,867,452 -0.01(-11.00%)
Feb 12, 2024 0.1100 0.1100 0.0869 0.0900 70,669,328 +0.00(+1.12%)
Feb 09, 2024 0.0900 0.1060 0.0780 0.0890 58,308,748 -0.01(-7.19%)
Feb 08, 2024 0.0978 0.1238 0.0900 0.0959 273,202,400 +0.03(+45.52%)
Feb 07, 2024 0.0698 0.0700 0.0624 0.0659 37,480,680 -0.00(-6.52%)
Feb 06, 2024 0.0874 0.0900 0.0702 0.0705 73,020,544 +0.00(+0.43%)
Feb 05, 2024 0.0820 0.0820 0.0702 0.0702 25,384,076 -0.01(-16.33%)
Feb 02, 2024 0.0895 0.0895 0.0817 0.0839 18,112,260 -0.01(-7.80%)
Feb 01, 2024 0.0901 0.0950 0.0880 0.0910 11,146,527 -0.00(-2.26%)
Jan 31, 2024 0.0959 0.0966 0.0865 0.0931 19,294,128 -0.00(-4.51%)
Jan 30, 2024 0.1070 0.1100 0.0961 0.0975 25,187,032 -0.01(-11.52%)
Jan 29, 2024 0.1080 0.1134 0.1050 0.1102 12,885,594 +0.00(+1.57%)
Jan 26, 2024 0.1100 0.1160 0.1042 0.1085 17,044,478 +0.00(+1.88%)
Jan 25, 2024 0.1200 0.1275 0.1053 0.1065 29,913,750 -0.01(-6.17%)
Jan 24, 2024 0.1170 0.1180 0.1103 0.1135 10,312,552 -0.01(-5.10%)
Jan 23, 2024 0.1237 0.1237 0.1127 0.1196 14,270,317 -0.01(-5.45%)
Jan 22, 2024 0.1258 0.1349 0.1167 0.1265 17,276,312 +0.00(+2.85%)
Jan 19, 2024 0.1100 0.1230 0.1060 0.1230 16,479,258 +0.01(+10.22%)
Jan 18, 2024 0.1200 0.1200 0.1080 0.1116 19,454,496 -0.01(-5.42%)
Jan 17, 2024 0.1230 0.1240 0.1161 0.1180 24,651,836 -0.01(-6.27%)
Jan 16, 2024 0.1300 0.1675 0.1241 0.1259 100,325,592 -0.00(-2.55%)
Jan 12, 2024 0.1254 0.1344 0.1202 0.1292 37,588,624 +0.00(+0.16%)
Jan 11, 2024 0.1280 0.1315 0.1161 0.1290 20,266,254 +0.00(+0.16%)
Jan 10, 2024 0.1450 0.1470 0.1275 0.1288 20,338,388 -0.02(-12.38%)
Jan 09, 2024 0.1570 0.1600 0.1466 0.1470 10,509,999 -0.01(-6.19%)
Jan 08, 2024 0.1500 0.1626 0.1475 0.1567 18,410,048 +0.01(+8.37%)
Jan 05, 2024 0.1425 0.1480 0.1401 0.1446 10,190,195 -0.00(-0.62%)
Jan 04, 2024 0.1557 0.1583 0.1451 0.1455 15,614,662 -0.01(-9.01%)
Jan 03, 2024 0.1690 0.1691 0.1551 0.1599 14,726,541 -0.02(-10.02%)
Jan 02, 2024 0.1801 0.1840 0.1760 0.1777 8,511,541 -0.01(-3.16%)
Dec 29, 2023 0.1863 0.1871 0.1751 0.1835 14,180,694 -0.01(-3.78%)
Dec 28, 2023 0.2199 0.2300 0.1851 0.1907 31,197,000 -0.02(-8.76%)
Dec 27, 2023 0.1955 0.2217 0.1933 0.2090 26,217,348 +0.02(+8.29%)
Dec 26, 2023 0.1875 0.2020 0.1858 0.1930 8,528,708 +0.01(+3.88%)
Dec 22, 2023 0.1821 0.1877 0.1750 0.1858 8,587,911 -0.00(-1.69%)
Dec 21, 2023 0.1900 0.2030 0.1820 0.1890 11,212,695 +0.00(+0.80%)
Dec 20, 2023 0.2150 0.2225 0.1817 0.1875 19,057,136 -0.02(-9.55%)
Dec 19, 2023 0.2350 0.2360 0.2028 0.2073 9,315,357 -0.04(-15.39%)
Dec 18, 2023 0.2623 0.2626 0.2350 0.2450 5,697,210 -0.00(-1.96%)
Dec 15, 2023 0.2330 0.2550 0.2202 0.2499 13,171,833 +0.01(+5.44%)
Dec 14, 2023 0.2060 0.2430 0.2020 0.2370 13,434,406 +0.03(+15.61%)
Dec 13, 2023 0.2400 0.2575 0.1700 0.2050 22,790,104 -0.06(-22.93%)
Dec 12, 2023 0.2900 0.3000 0.2611 0.2660 5,104,109 -0.03(-11.33%)
Dec 11, 2023 0.3802 0.3894 0.2800 0.3000 10,165,304 -0.09(-23.08%)
Dec 08, 2023 0.3689 0.4240 0.3670 0.3900 13,294,323 +0.01(+2.96%)
Dec 07, 2023 0.3990 0.4000 0.3597 0.3788 7,555,144 -0.03(-7.61%)
Dec 06, 2023 0.4250 0.4989 0.3872 0.4100 14,454,086 -0.05(-10.11%)
Dec 05, 2023 0.6700 0.6700 0.4500 0.4561 14,432,287 -0.23(-33.31%)
Dec 04, 2023 0.9998 1.000 0.6310 0.6839 9,688,786 -0.86(-55.59%)
Dec 01, 2023 1.560 1.720 1.500 1.540 180,823 +0.00(+0.00%)
Nov 30, 2023 1.550 1.560 1.450 1.540 169,868 +0.00(+0.00%)
Nov 29, 2023 1.700 1.700 1.530 1.540 222,601 -0.16(-9.41%)
Nov 28, 2023 1.950 1.950 1.630 1.700 470,022 -0.33(-16.26%)
Nov 27, 2023 2.110 2.110 2.020 2.030 44,810 -0.05(-2.40%)
Nov 24, 2023 2.020 2.080 1.980 2.080 73,184 +0.02(+1.22%)
Nov 22, 2023 2.030 2.090 2.020 2.055 39,138 -0.02(-1.20%)
Nov 21, 2023 2.280 2.280 2.050 2.080 109,129 -0.20(-8.77%)
Nov 20, 2023 2.200 2.380 2.160 2.280 147,912 +0.13(+6.05%)
Nov 17, 2023 2.345 2.345 2.080 2.150 162,336 -0.22(-9.28%)
Nov 16, 2023 2.460 2.488 2.360 2.370 70,722 -0.05(-2.07%)
Nov 15, 2023 2.430 2.560 2.400 2.420 102,143 +0.01(+0.41%)
Nov 14, 2023 2.620 2.620 2.350 2.410 140,398 -0.10(-3.98%)
Nov 13, 2023 2.560 2.640 2.510 2.510 65,741 -0.06(-2.14%)
Nov 10, 2023 2.610 2.640 2.510 2.565 19,911 +0.02(+0.59%)
Nov 09, 2023 2.780 2.780 2.350 2.550 72,833 -0.13(-4.85%)
Nov 08, 2023 2.690 2.823 2.640 2.680 65,537 -0.11(-3.94%)
Nov 07, 2023 2.650 2.830 2.630 2.790 23,422 +0.07(+2.57%)
Nov 06, 2023 2.830 2.950 2.700 2.720 56,016 -0.14(-4.90%)
Nov 03, 2023 2.780 2.890 2.690 2.860 113,497 +0.12(+4.38%)
Nov 02, 2023 2.770 2.780 2.685 2.740 36,660 +0.10(+3.79%)
Nov 01, 2023 2.700 2.775 2.570 2.640 47,386 -0.14(-5.04%)
Oct 31, 2023 2.930 2.930 2.710 2.780 64,561 -0.07(-2.46%)
Oct 30, 2023 2.770 2.880 2.741 2.850 30,625 +0.05(+1.79%)
Oct 27, 2023 2.830 2.950 2.720 2.800 353,222 +0.04(+1.45%)
Oct 26, 2023 2.860 2.860 2.710 2.760 365,041 -0.11(-3.83%)
Oct 25, 2023 2.980 2.980 2.731 2.870 352,641 -0.11(-3.69%)
Oct 24, 2023 2.790 3.080 2.790 2.980 343,127 +0.12(+4.20%)
Oct 23, 2023 3.030 3.092 2.790 2.860 329,450 -0.26(-8.33%)
Oct 20, 2023 2.970 3.283 2.900 3.120 376,805 +0.12(+4.00%)
Oct 19, 2023 3.110 3.190 2.960 3.000 377,351 -0.10(-3.23%)
Oct 18, 2023 3.250 3.400 3.051 3.100 305,880 -0.24(-7.19%)
Oct 17, 2023 3.400 3.580 3.300 3.340 390,053 -0.15(-4.30%)
Oct 16, 2023 3.200 3.600 3.300 3.490 392,050 +0.19(+5.76%)
Oct 13, 2023 3.450 3.580 3.130 3.300 82,982 -0.28(-7.82%)
Oct 12, 2023 3.480 3.638 3.440 3.580 44,078 +0.10(+2.87%)
Oct 11, 2023 3.700 3.837 3.470 3.480 86,254 -0.19(-5.18%)
Oct 10, 2023 3.650 3.884 3.650 3.670 39,196 -0.15(-3.93%)
Oct 09, 2023 3.830 3.899 3.654 3.820 49,663 -0.11(-2.80%)
Oct 06, 2023 3.750 3.930 3.680 3.930 60,671 +0.11(+2.88%)
Oct 05, 2023 3.870 3.870 3.660 3.820 16,020 +0.03(+0.79%)
Oct 04, 2023 3.530 3.800 3.510 3.790 39,697 +0.19(+5.28%)
Oct 03, 2023 3.700 3.700 3.580 3.600 50,105 -0.12(-3.23%)
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.