NasdaqCM - Nasdaq Real Time Price USD

U Power Limited (UCAR)

Compare
7.70 +0.13 (+1.72%)
As of 10:01 AM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Nov 1, 2024 7.88 7.91 7.70 7.70 7.70 1,209
Oct 31, 2024 7.98 8.09 7.46 8.09 8.09 11,800
Oct 30, 2024 7.59 8.08 7.59 7.93 7.93 28,800
Oct 29, 2024 7.35 7.82 7.21 7.78 7.78 24,000
Oct 28, 2024 7.70 7.88 7.46 7.83 7.83 16,100
Oct 25, 2024 7.16 7.66 7.07 7.66 7.66 17,400
Oct 24, 2024 7.22 7.45 7.01 7.25 7.25 28,800
Oct 23, 2024 7.30 7.45 7.01 7.10 7.10 9,900
Oct 22, 2024 7.40 7.45 7.01 7.38 7.38 22,500
Oct 21, 2024 7.21 7.40 7.05 7.06 7.06 18,900
Oct 18, 2024 7.45 7.45 7.40 7.40 7.40 11,400
Oct 17, 2024 7.24 7.86 7.17 7.44 7.44 37,200
Oct 16, 2024 7.00 7.32 6.73 7.05 7.05 35,600
Oct 15, 2024 6.79 6.85 6.38 6.83 6.83 31,000
Oct 14, 2024 6.54 6.84 6.45 6.80 6.80 9,000
Oct 11, 2024 6.39 6.73 6.39 6.40 6.40 11,600
Oct 10, 2024 6.55 7.00 6.41 6.41 6.41 7,800
Oct 9, 2024 6.95 6.95 6.42 6.43 6.43 19,300
Oct 8, 2024 6.99 6.99 6.46 6.72 6.72 14,500
Oct 7, 2024 6.64 7.20 6.64 6.74 6.74 18,400
Oct 4, 2024 6.44 6.64 6.44 6.64 6.64 4,600
Oct 3, 2024 6.83 6.99 6.73 6.86 6.86 6,400
Oct 2, 2024 7.38 7.38 6.80 7.17 7.17 13,400
Oct 1, 2024 7.28 7.52 6.80 6.80 6.80 7,400
Sep 30, 2024 6.83 7.24 6.83 7.21 7.21 23,200
Sep 27, 2024 6.95 6.98 6.40 6.79 6.79 20,400
Sep 26, 2024 6.20 6.89 6.20 6.85 6.85 25,300
Sep 25, 2024 6.65 6.65 6.21 6.52 6.52 6,800
Sep 24, 2024 6.74 6.74 6.38 6.53 6.53 10,100
Sep 23, 2024 6.50 6.70 6.26 6.46 6.46 8,500
Sep 20, 2024 6.61 6.77 6.21 6.25 6.25 8,400
Sep 19, 2024 6.66 6.74 6.31 6.69 6.69 9,600
Sep 18, 2024 6.51 6.95 6.51 6.78 6.78 11,900
Sep 17, 2024 6.69 6.69 6.15 6.40 6.40 4,400
Sep 16, 2024 6.20 6.43 6.19 6.19 6.19 3,400
Sep 13, 2024 6.39 6.76 6.20 6.20 6.20 9,800
Sep 12, 2024 6.34 6.48 6.03 6.37 6.37 13,500
Sep 11, 2024 6.86 6.86 6.31 6.32 6.32 20,200
Sep 10, 2024 6.40 7.20 6.30 6.87 6.87 25,700
Sep 9, 2024 6.32 6.46 6.11 6.40 6.40 7,300
Sep 6, 2024 6.99 6.99 6.48 6.48 6.48 11,400
Sep 5, 2024 6.81 6.96 6.62 6.96 6.96 8,400
Sep 4, 2024 6.69 6.88 6.65 6.88 6.88 4,800
Sep 3, 2024 6.61 7.00 6.39 6.95 6.95 11,800
Aug 30, 2024 6.47 6.49 6.31 6.48 6.48 4,300
Aug 29, 2024 6.38 6.71 6.38 6.44 6.44 15,100
Aug 28, 2024 6.65 6.70 6.35 6.37 6.37 9,600
Aug 27, 2024 6.26 6.80 6.26 6.79 6.79 4,100
Aug 26, 2024 6.66 6.98 6.66 6.91 6.91 12,000
Aug 23, 2024 6.50 6.85 6.35 6.84 6.84 10,000
Aug 22, 2024 6.62 6.78 6.42 6.42 6.42 7,200
Aug 21, 2024 6.50 6.85 6.40 6.50 6.50 18,100
Aug 20, 2024 6.63 6.88 6.26 6.58 6.58 17,500
Aug 19, 2024 7.34 7.34 6.66 6.67 6.67 21,800
Aug 16, 2024 6.99 7.38 6.70 7.14 7.14 17,900
Aug 15, 2024 7.00 7.07 6.42 7.06 7.06 14,300
Aug 14, 2024 6.86 7.00 6.20 6.80 6.80 7,300
Aug 13, 2024 6.25 6.93 5.94 6.67 6.67 19,500
Aug 12, 2024 6.40 6.40 5.79 6.10 6.10 4,100
Aug 9, 2024 6.09 6.50 5.78 6.30 6.30 25,700
Aug 8, 2024 6.50 6.99 5.91 6.36 6.36 12,800
Aug 7, 2024 6.43 6.48 6.05 6.37 6.37 15,200
Aug 6, 2024 6.51 6.51 6.03 6.19 6.19 8,200
Aug 5, 2024 6.20 6.29 5.90 6.20 6.20 40,800
Aug 2, 2024 6.51 6.85 6.26 6.38 6.38 14,300
Aug 1, 2024 7.07 7.10 6.69 6.87 6.87 28,300
Jul 31, 2024 6.82 7.19 6.71 7.16 7.16 13,700
Jul 30, 2024 6.61 7.01 6.51 6.68 6.68 14,000
Jul 29, 2024 7.45 7.56 6.73 6.73 6.73 52,900
Jul 26, 2024 7.50 7.89 7.50 7.63 7.63 29,400
Jul 25, 2024 7.41 7.97 7.41 7.82 7.82 30,000
Jul 24, 2024 7.88 7.95 7.40 7.74 7.74 23,600
Jul 23, 2024 7.90 8.18 7.65 7.99 7.99 16,100
Jul 22, 2024 8.00 8.04 7.44 7.80 7.80 13,900
Jul 19, 2024 7.78 7.94 7.40 7.90 7.90 26,000
Jul 18, 2024 8.21 8.23 7.61 7.91 7.91 24,000
Jul 17, 2024 8.02 8.50 7.83 8.39 8.39 40,800
Jul 16, 2024 7.90 8.46 7.90 8.20 8.20 44,500
Jul 15, 2024 8.27 8.44 7.81 7.95 7.95 18,500
Jul 12, 2024 8.04 8.50 7.94 8.27 8.27 27,700
Jul 11, 2024 7.81 8.13 7.62 7.74 7.74 124,400
Jul 10, 2024 7.79 8.30 7.74 8.15 8.15 53,500
Jul 9, 2024 7.81 7.89 7.26 7.85 7.85 21,000
Jul 8, 2024 7.21 7.80 7.21 7.53 7.53 33,100
Jul 5, 2024 6.67 7.95 6.31 7.20 7.20 91,500
Jul 3, 2024 7.10 7.52 6.75 6.75 6.75 36,700
Jul 2, 2024 6.86 7.16 6.20 6.74 6.74 20,600
Jul 1, 2024 8.34 8.38 6.86 6.86 6.86 42,400
Jun 28, 2024 8.75 8.78 8.30 8.43 8.43 46,900
Jun 27, 2024 8.30 8.64 8.30 8.39 8.39 101,900
Jun 26, 2024 7.44 8.08 7.44 8.05 8.05 31,600
Jun 25, 2024 7.01 8.20 7.01 7.43 7.43 76,200
Jun 24, 2024 7.30 7.41 6.83 7.27 7.27 43,400
Jun 21, 2024 6.99 7.20 6.67 7.20 7.20 32,000
Jun 20, 2024 7.00 7.10 6.56 6.80 6.80 24,300
Jun 18, 2024 6.72 7.09 6.49 6.98 6.98 67,900
Jun 17, 2024 6.28 7.00 6.16 7.00 7.00 55,000
Jun 14, 2024 6.18 6.49 6.06 6.41 6.41 22,500
Jun 13, 2024 6.09 6.54 5.93 6.18 6.18 46,000
Jun 12, 2024 5.54 6.70 5.32 6.18 6.18 214,800
Jun 11, 2024 5.28 5.66 5.26 5.56 5.56 23,900
Jun 10, 2024 5.38 5.81 5.25 5.60 5.60 71,400
Jun 7, 2024 4.80 5.80 4.80 5.64 5.64 129,800
Jun 6, 2024 5.07 5.25 4.78 4.91 4.91 108,100
Jun 5, 2024 5.30 5.41 4.72 5.15 5.15 1,120,100
Jun 4, 2024 5.20 5.60 5.02 5.05 5.05 73,100
Jun 3, 2024 5.72 5.83 5.17 5.25 5.25 26,800
May 31, 2024 5.59 5.66 5.32 5.37 5.37 16,400
May 30, 2024 5.63 5.81 5.57 5.69 5.69 19,600
May 29, 2024 5.30 5.75 5.30 5.63 5.63 36,300
May 28, 2024 5.41 5.84 5.41 5.51 5.51 23,900
May 24, 2024 5.75 5.92 5.56 5.80 5.80 56,000
May 23, 2024 5.79 5.98 5.51 5.54 5.54 61,200
May 22, 2024 5.70 6.03 5.30 5.85 5.85 102,700
May 21, 2024 5.36 5.60 5.10 5.55 5.55 138,100
May 20, 2024 6.22 6.22 5.35 5.42 5.42 123,800
May 17, 2024 7.38 7.42 6.03 6.37 6.37 156,500
May 16, 2024 6.27 7.49 6.27 7.16 7.16 339,400
May 15, 2024 5.61 6.18 5.47 6.18 6.18 142,700
May 14, 2024 5.46 6.18 5.46 5.55 5.55 109,400
May 13, 2024 5.29 5.57 5.29 5.40 5.40 24,700
May 10, 2024 5.68 5.68 5.18 5.28 5.28 33,700
May 9, 2024 5.86 5.86 5.32 5.34 5.34 29,600
May 8, 2024 5.66 5.88 5.62 5.79 5.79 58,400
May 7, 2024 6.00 6.00 5.65 5.74 5.74 72,600
May 6, 2024 5.56 6.05 5.56 5.95 5.95 90,200
May 3, 2024 5.82 6.30 5.50 5.55 5.55 169,900
May 2, 2024 5.24 5.90 5.24 5.77 5.77 150,400
May 1, 2024 5.31 5.46 5.15 5.30 5.30 29,400
Apr 30, 2024 5.41 6.00 5.36 5.36 5.36 156,900
Apr 29, 2024 5.09 5.82 5.09 5.55 5.55 182,300
Apr 26, 2024 5.04 5.35 5.03 5.12 5.12 144,400
Apr 25, 2024 5.40 5.45 5.00 5.29 5.29 72,100
Apr 24, 2024 5.13 5.97 5.13 5.53 5.53 234,400
Apr 23, 2024 5.03 5.57 5.01 5.17 5.17 168,000
Apr 22, 2024 5.06 5.24 4.61 4.86 4.86 37,900
Apr 19, 2024 5.09 5.58 5.04 5.14 5.14 91,600
Apr 18, 2024 4.73 5.40 4.73 5.07 5.07 220,600
Apr 17, 2024 4.43 5.18 4.33 4.85 4.85 222,000
Apr 16, 2024 4.71 5.04 4.20 4.47 4.47 259,200
Apr 15, 2024 5.02 5.18 4.80 4.80 4.80 183,200
Apr 12, 2024 5.34 5.43 5.00 5.10 5.10 184,800
Apr 11, 2024 5.50 5.75 5.35 5.52 5.52 219,400
Apr 10, 2024 5.10 5.92 5.10 5.54 5.54 435,200
Apr 9, 2024 5.34 5.60 4.92 5.27 5.27 700,800
Apr 8, 2024 7.88 8.63 5.16 5.37 5.37 16,497,300
Apr 5, 2024 5.30 5.45 4.70 4.70 4.70 229,800
Apr 4, 2024 5.69 6.49 5.40 5.41 5.41 293,400
Apr 3, 2024 1:100 Stock Splits
Apr 3, 2024 5.64 6.57 5.20 5.94 5.94 428,000
Apr 2, 2024 6.20 6.50 5.70 6.20 6.20 192,584
Apr 1, 2024 6.00 7.00 5.60 6.20 6.20 417,194
Mar 28, 2024 5.20 6.90 5.00 5.40 5.40 452,952
Mar 27, 2024 5.50 5.50 5.00 5.10 5.10 97,617
Mar 26, 2024 5.60 5.60 5.10 5.20 5.20 98,241
Mar 25, 2024 5.60 5.90 5.30 5.50 5.50 107,244
Mar 22, 2024 5.40 5.70 5.30 5.50 5.50 86,144
Mar 21, 2024 5.50 5.90 5.20 5.40 5.40 99,442
Mar 20, 2024 5.20 5.90 5.10 5.40 5.40 116,365
Mar 19, 2024 5.00 5.40 4.90 5.00 5.00 80,794
Mar 18, 2024 5.50 5.70 5.00 5.10 5.10 85,355
Mar 15, 2024 4.70 6.30 4.70 5.50 5.50 430,681
Mar 14, 2024 5.20 5.20 4.60 4.70 4.70 158,546
Mar 13, 2024 5.20 5.50 5.00 5.20 5.20 116,910
Mar 12, 2024 5.80 5.90 5.10 5.20 5.20 162,426
Mar 11, 2024 6.10 6.50 5.80 6.00 6.00 101,021
Mar 8, 2024 6.00 6.10 5.80 5.90 5.90 135,888
Mar 7, 2024 6.70 6.80 6.00 6.00 6.00 200,646
Mar 6, 2024 7.00 7.00 6.30 6.70 6.70 155,010
Mar 5, 2024 7.30 7.90 7.10 7.40 7.40 162,399
Mar 4, 2024 8.00 8.00 6.90 7.10 7.10 206,944
Mar 1, 2024 7.80 8.10 7.30 7.80 7.80 191,662
Feb 29, 2024 7.10 7.70 7.10 7.30 7.30 181,472
Feb 28, 2024 7.30 7.40 7.00 7.10 7.10 176,366
Feb 27, 2024 7.20 7.70 7.10 7.20 7.20 239,574
Feb 26, 2024 7.50 7.80 7.00 7.40 7.40 239,844
Feb 23, 2024 7.10 8.70 6.60 7.50 7.50 807,979
Feb 22, 2024 7.00 7.10 6.50 6.60 6.60 476,657
Feb 21, 2024 8.10 8.60 7.00 7.40 7.40 467,193
Feb 20, 2024 9.50 10.80 9.10 10.20 10.20 363,840
Feb 16, 2024 9.20 9.40 8.90 9.30 9.30 195,725
Feb 15, 2024 9.90 10.80 8.50 9.40 9.40 663,774
Feb 14, 2024 8.00 8.50 7.50 8.40 8.40 596,498
Feb 13, 2024 9.00 9.00 7.80 8.00 8.00 280,876
Feb 12, 2024 11.00 11.00 8.70 9.00 9.00 712,771
Feb 9, 2024 9.00 10.60 7.80 8.90 8.90 583,087
Feb 8, 2024 9.80 12.40 9.00 9.60 9.60 2,743,843
Feb 7, 2024 7.00 7.00 6.20 6.60 6.60 401,317
Feb 6, 2024 8.70 9.00 7.00 7.10 7.10 736,226
Feb 5, 2024 8.20 8.20 7.00 7.00 7.00 257,519
Feb 2, 2024 9.00 9.00 8.20 8.40 8.40 181,123
Feb 1, 2024 9.00 9.50 8.80 9.10 9.10 112,343
Jan 31, 2024 9.60 9.70 8.70 9.30 9.30 194,260
Jan 30, 2024 10.70 11.00 9.60 9.80 9.80 254,177
Jan 29, 2024 10.80 11.30 10.50 11.00 11.00 130,074
Jan 26, 2024 11.00 11.60 10.40 10.90 10.90 170,445
Jan 25, 2024 12.00 12.80 10.50 10.70 10.70 302,366
Jan 24, 2024 11.70 11.80 11.00 11.40 11.40 106,434
Jan 23, 2024 12.40 12.40 11.30 12.00 12.00 145,199
Jan 22, 2024 12.60 13.50 11.70 12.70 12.70 175,029
Jan 19, 2024 11.00 12.30 10.60 12.30 12.30 164,793
Jan 18, 2024 12.00 12.00 10.80 11.20 11.20 195,810
Jan 17, 2024 12.30 12.40 11.60 11.80 11.80 248,587
Jan 16, 2024 13.00 16.80 12.40 12.60 12.60 1,009,533
Jan 12, 2024 12.50 13.40 12.00 12.90 12.90 375,886
Jan 11, 2024 12.80 13.20 11.60 12.90 12.90 211,847
Jan 10, 2024 14.50 14.70 12.80 12.90 12.90 206,332
Jan 9, 2024 15.70 16.00 14.70 14.70 14.70 106,475
Jan 8, 2024 15.00 16.30 14.80 15.70 15.70 189,468
Jan 5, 2024 14.30 14.80 14.00 14.50 14.50 101,902
Jan 4, 2024 15.60 15.80 14.50 14.60 14.60 158,084
Jan 3, 2024 16.90 16.90 15.50 16.00 16.00 148,731
Jan 2, 2024 18.00 18.40 17.60 17.80 17.80 87,029
Dec 29, 2023 18.60 18.70 17.50 18.40 18.40 141,807
Dec 28, 2023 22.00 23.00 18.50 19.10 19.10 320,944
Dec 27, 2023 19.60 22.20 19.30 20.90 20.90 275,143
Dec 26, 2023 18.80 20.20 18.60 19.30 19.30 87,248
Dec 22, 2023 18.20 18.80 17.50 18.60 18.60 85,879
Dec 21, 2023 19.00 20.30 18.20 18.90 18.90 112,725
Dec 20, 2023 21.50 22.20 18.20 18.80 18.80 191,905
Dec 19, 2023 23.50 23.60 20.30 20.70 20.70 94,915
Dec 18, 2023 26.20 26.30 23.50 24.50 24.50 57,925
Dec 15, 2023 23.30 25.50 22.00 25.00 25.00 131,718
Dec 14, 2023 20.60 24.30 20.20 23.70 23.70 136,713
Dec 13, 2023 23.50 25.80 17.00 20.50 20.50 229,000
Dec 12, 2023 29.00 30.00 26.10 26.60 26.60 51,415
Dec 11, 2023 38.00 38.90 28.00 30.00 30.00 102,409
Dec 8, 2023 36.90 42.40 36.70 39.00 39.00 132,943
Dec 7, 2023 39.90 40.00 36.00 37.90 37.90 75,844
Dec 6, 2023 42.50 49.90 38.70 41.00 41.00 146,456
Dec 5, 2023 67.00 67.00 45.00 45.60 45.60 145,345
Dec 4, 2023 100.00 100.00 63.00 68.40 68.40 97,953
Dec 1, 2023 156.00 172.00 150.00 154.00 154.00 1,808
Nov 30, 2023 155.00 156.00 145.00 154.00 154.00 1,699
Nov 29, 2023 170.00 170.00 153.00 154.00 154.00 2,234
Nov 28, 2023 195.00 195.00 163.00 170.00 170.00 4,703
Nov 27, 2023 211.00 211.00 202.00 203.00 203.00 455
Nov 24, 2023 202.00 208.00 198.00 208.00 208.00 732
Nov 22, 2023 203.00 209.00 202.00 205.50 205.50 390
Nov 21, 2023 228.00 228.00 205.00 208.00 208.00 1,091
Nov 20, 2023 220.00 238.00 216.00 228.00 228.00 1,479
Nov 17, 2023 234.50 234.50 208.00 215.00 215.00 1,618
Nov 16, 2023 246.30 248.80 236.00 237.00 237.00 707
Nov 15, 2023 243.00 256.00 240.00 242.00 242.00 1,025
Nov 14, 2023 262.00 262.00 235.00 241.00 241.00 1,404
Nov 13, 2023 255.50 264.00 251.00 251.00 251.00 657
Nov 10, 2023 261.00 264.00 251.00 256.50 256.50 199
Nov 9, 2023 278.00 278.00 235.00 255.00 255.00 767
Nov 8, 2023 269.00 282.30 264.00 268.00 268.00 656
Nov 7, 2023 265.00 283.00 263.00 279.00 279.00 234
Nov 6, 2023 283.00 295.00 270.00 272.00 272.00 576
Nov 3, 2023 278.00 289.00 269.00 286.00 286.00 1,135
Nov 2, 2023 277.00 278.00 268.50 274.00 274.00 367
Nov 1, 2023 270.20 277.50 255.00 264.00 264.00 473

Related Tickers