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 )

5.120 -0.170 (-3.21%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
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 273,242,720 +0.03(+45.52%)
Feb 07, 2024 0.0698 0.0700 0.0624 0.0659 37,464,192 -0.00(-6.52%)
Feb 06, 2024 0.0874 0.0900 0.0702 0.0705 73,020,648 +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%)
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.