Indicators

Urban One Inc (NQ: UONE )

2.020 +0.030 (+1.51%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	5.090	5.185	4.990	5.030	72,168	-0.06(-1.18%)
Jul 28, 2022	5.160	5.230	4.865	5.090	86,046	+0.09(+1.80%)
Jul 27, 2022	4.970	5.110	4.910	5.000	136,972	+0.03(+0.60%)
Jul 26, 2022	5.340	5.340	4.910	4.970	111,555	-0.43(-7.96%)
Jul 25, 2022	5.320	5.530	5.270	5.400	45,794	+0.12(+2.27%)
Jul 22, 2022	5.620	5.690	5.180	5.280	83,763	-0.27(-4.86%)
Jul 21, 2022	5.500	5.650	5.445	5.550	112,749	-0.01(-0.18%)
Jul 20, 2022	5.520	5.720	5.420	5.560	79,201	+0.02(+0.36%)
Jul 19, 2022	5.550	5.730	5.490	5.540	97,196	+0.09(+1.65%)
Jul 18, 2022	5.470	5.620	5.370	5.450	77,862	+0.04(+0.74%)
Jul 15, 2022	5.460	5.530	5.308	5.410	72,857	+0.06(+1.12%)
Jul 14, 2022	5.380	5.425	5.218	5.350	70,900	-0.06(-1.11%)
Jul 13, 2022	5.210	5.530	5.120	5.410	55,167	+0.10(+1.88%)
Jul 12, 2022	5.620	5.710	5.260	5.310	185,154	-0.31(-5.52%)
Jul 11, 2022	5.750	5.750	5.430	5.620	122,683	-0.25(-4.26%)
Jul 08, 2022	5.830	6.020	5.750	5.870	78,752	+0.03(+0.51%)
Jul 07, 2022	5.820	5.950	5.750	5.840	87,441	+0.05(+0.86%)
Jul 06, 2022	5.780	5.890	5.600	5.790	54,343	-0.01(-0.17%)
Jul 05, 2022	5.700	5.810	5.380	5.800	159,780	+0.14(+2.47%)

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.