Indicators

Urban One Inc (NQ: UONE )

2.050 -0.130 (-5.96%)

Streaming Delayed Price Updated: 12:42 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2023	5.730	5.775	5.530	5.730	40,715	-0.02(-0.35%)
Jul 28, 2023	5.890	5.890	5.700	5.750	23,033	-0.00(-0.09%)
Jul 27, 2023	5.770	5.801	5.666	5.755	25,830	-0.00(-0.09%)
Jul 26, 2023	5.650	5.760	5.650	5.760	8,412	+0.12(+2.13%)
Jul 25, 2023	5.720	5.780	5.640	5.640	17,469	-0.12(-2.08%)
Jul 24, 2023	5.730	5.796	5.600	5.760	24,548	+0.01(+0.17%)
Jul 21, 2023	5.860	5.860	5.714	5.750	22,557	-0.09(-1.54%)
Jul 20, 2023	5.750	5.915	5.640	5.840	36,563	+0.04(+0.60%)
Jul 19, 2023	5.820	5.900	5.749	5.805	32,572	-0.03(-0.43%)
Jul 18, 2023	5.710	5.910	5.710	5.830	41,792	+0.18(+3.19%)
Jul 17, 2023	5.560	5.710	5.560	5.650	25,340	+0.09(+1.62%)
Jul 14, 2023	5.850	5.855	5.560	5.560	57,711	-0.33(-5.60%)
Jul 13, 2023	5.980	6.010	5.830	5.890	72,943	-0.09(-1.51%)
Jul 12, 2023	5.930	6.100	5.840	5.980	62,850	+0.13(+2.22%)
Jul 11, 2023	6.020	6.065	5.820	5.850	39,771	-0.16(-2.66%)
Jul 10, 2023	5.970	6.190	5.970	6.010	37,740	-0.03(-0.50%)
Jul 07, 2023	6.140	6.140	5.790	6.040	127,110	+0.20(+3.42%)
Jul 06, 2023	6.000	6.045	5.750	5.840	36,966	-0.23(-3.79%)
Jul 05, 2023	5.950	6.170	5.925	6.070	55,956	+0.03(+0.50%)

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.