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 )

6.370 -0.790 (-11.03%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
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%)
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 0.1450 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 13,434,506 +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 0.6300 0.6839 9,688,786 -0.86(-55.59%)
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.