Indicators

Urban One Inc (NQ: UONE )

2.340 +0.170 (+7.83%)

Streaming Delayed Price Updated: 11:31 AM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	5.140	5.440		5.440	105,824	+0.27(+5.22%)
Jan 28, 2022	5.150	5.361	5.050	5.170	175,654	-0.03(-0.58%)
Jan 27, 2022	5.290	6.000	4.960	5.200	1,616,017	-0.11(-2.07%)
Jan 26, 2022	5.060	5.450	4.920	5.310	453,467	+0.24(+4.73%)
Jan 25, 2022	4.210	5.170	4.210	5.070	990,354	+0.88(+21.00%)
Jan 24, 2022	4.000	4.220	3.730	4.190	302,317	+0.00(+0.00%)
Jan 21, 2022	4.660	4.660	4.150	4.190	308,248	-0.50(-10.66%)
Jan 20, 2022	4.840	4.930	4.690	4.690	125,115	-0.10(-2.09%)
Jan 19, 2022	4.840	4.899	4.700	4.790	89,510	-0.05(-1.03%)
Jan 18, 2022	5.080	5.150	4.790	4.840	184,116	-0.40(-7.63%)
Jan 14, 2022				5.240	0	+0.04(+0.77%)
Jan 13, 2022	5.210	5.350	5.136	5.200	193,722	+0.02(+0.39%)
Jan 12, 2022	5.310	5.310	5.000	5.180	202,389	-0.13(-2.45%)
Jan 11, 2022	5.000	5.550	4.975	5.310	209,544	+0.26(+5.15%)
Jan 10, 2022	4.950	5.100	4.850	5.050	119,078	+0.02(+0.40%)
Jan 07, 2022	4.810	5.080	4.781	5.030	143,453	+0.16(+3.29%)
Jan 06, 2022	4.760	4.920	4.560	4.870	171,948	+0.08(+1.67%)
Jan 05, 2022	5.020	5.290	4.770	4.790	409,822	-0.28(-5.52%)
Jan 04, 2022	4.800	5.120	4.768	5.070	164,664	+0.31(+6.51%)

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.