Indicators

Urban One Inc (NQ: UONE )

1.990 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	7.665	7.750	7.238	7.350	1,429,761	-0.40(-5.16%)
May 27, 2021	7.420	7.840	7.360	7.750	1,304,001	+0.28(+3.75%)
May 26, 2021	7.620	8.250	7.430	7.470	2,720,759	-0.26(-3.36%)
May 25, 2021	8.000	8.330	7.600	7.730	3,062,597	-0.34(-4.21%)
May 24, 2021	8.330	9.150	7.920	8.070	5,701,899	-0.26(-3.12%)
May 21, 2021	9.230	10.68	7.840	8.330	45,980,236	-1.23(-12.87%)
May 20, 2021	6.200	9.950	6.010	9.560	80,904,224	+3.55(+59.07%)
May 19, 2021	5.240	6.160	5.130	6.010	1,969,427	+0.69(+12.97%)
May 18, 2021	5.480	5.600	5.220	5.320	369,711	-0.11(-2.03%)
May 17, 2021	5.240	5.430	5.115	5.430	290,909	+0.21(+4.02%)
May 14, 2021	5.100	5.290	5.000	5.220	330,965	+0.09(+1.75%)
May 13, 2021	4.920	5.160	4.920	5.130	426,304	+0.26(+5.34%)
May 12, 2021	4.630	4.875	4.600	4.870	379,018	+0.27(+5.87%)
May 11, 2021	4.410	4.670	4.380	4.600	133,413	+0.04(+0.88%)
May 10, 2021	4.900	4.910	4.554	4.560	148,712	-0.25(-5.20%)
May 07, 2021	4.730	4.940	4.730	4.810	151,494	+0.11(+2.34%)
May 06, 2021	4.880	4.950	4.640	4.700	121,024	-0.17(-3.49%)
May 05, 2021	5.000	5.090	4.810	4.870	252,709	-0.13(-2.60%)
May 04, 2021	5.210	5.250	4.920	5.000	589,808	-0.21(-4.03%)

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.