Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 31, 2022 5.570 5.930 5.440 5.460 22,284 -0.11(-1.97%)
Aug 30, 2022 5.920 5.920 5.340 5.570 43,855 -0.10(-1.76%)
Aug 29, 2022 5.510 5.830 5.510 5.670 36,905 -0.08(-1.39%)
Aug 26, 2022 5.760 5.850 5.650 5.750 30,761 -0.10(-1.71%)
Aug 25, 2022 5.600 5.860 5.600 5.850 15,853 +0.21(+3.72%)
Aug 24, 2022 5.490 5.718 5.490 5.640 16,337 +0.15(+2.73%)
Aug 23, 2022 5.780 5.886 5.470 5.490 55,359 -0.29(-5.02%)
Aug 22, 2022 5.760 5.920 5.670 5.780 59,237 -0.18(-3.02%)
Aug 19, 2022 6.070 6.100 5.860 5.960 33,178 -0.20(-3.25%)
Aug 18, 2022 6.110 6.210 6.010 6.160 26,861 +0.00(+0.00%)
Aug 17, 2022 5.970 6.280 5.880 6.160 76,425 -0.09(-1.44%)
Aug 16, 2022 6.370 6.455 6.230 6.250 64,495 -0.21(-3.25%)
Aug 15, 2022 6.420 6.650 6.410 6.460 64,025 -0.14(-2.12%)
Aug 12, 2022 6.480 6.670 6.260 6.600 69,559 +0.11(+1.69%)
Aug 11, 2022 6.230 6.665 6.150 6.490 114,152 +0.36(+5.87%)
Aug 10, 2022 5.370 6.220 5.325 6.130 230,911 +0.94(+18.11%)
Aug 09, 2022 5.350 5.440 5.180 5.190 88,161 -0.25(-4.60%)
Aug 08, 2022 5.330 5.550 5.330 5.440 72,826 +0.06(+1.12%)
Aug 05, 2022 5.250 5.390 5.150 5.380 71,494 +0.00(+0.00%)
Aug 04, 2022 5.330 5.700 5.150 5.380 299,116 +0.08(+1.51%)
Aug 03, 2022 5.150 5.440 5.070 5.300 92,203 +0.14(+2.71%)
Aug 02, 2022 5.160 5.400 5.080 5.160 57,186 -0.02(-0.39%)
Aug 01, 2022 5.040 5.200 4.930 5.180 177,764 +0.15(+2.98%)
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%)
Jul 01, 2022 5.500 5.820 5.340 5.660 141,076 +0.20(+3.66%)
Jun 30, 2022 5.610 5.650 5.360 5.460 141,884 -0.14(-2.50%)
Jun 29, 2022 5.730 5.840 5.580 5.600 124,459 -0.19(-3.28%)
Jun 28, 2022 6.000 6.130 5.680 5.790 144,437 -0.26(-4.30%)
Jun 27, 2022 5.640 6.160 5.610 6.050 241,219 +0.32(+5.58%)
Jun 24, 2022 5.490 5.825 5.382 5.730 1,400,696 +0.22(+3.99%)
Jun 23, 2022 6.200 6.350 5.170 5.510 685,326 -0.71(-11.41%)
Jun 22, 2022 6.070 6.400 6.070 6.220 287,186 -0.05(-0.80%)
Jun 21, 2022 6.080 6.570 6.070 6.270 534,269 -0.24(-3.69%)
Jun 17, 2022 6.770 6.900 6.200 6.510 805,756 -0.12(-1.81%)
Jun 16, 2022 6.810 6.950 6.510 6.630 448,144 -0.38(-5.42%)
Jun 15, 2022 6.590 7.190 6.560 7.010 441,448 +0.45(+6.86%)
Jun 14, 2022 6.380 6.800 6.380 6.560 573,481 +0.26(+4.13%)
Jun 13, 2022 7.250 7.606 6.050 6.300 1,208,491 -1.35(-17.65%)
Jun 10, 2022 6.720 7.874 6.700 7.650 1,431,338 +0.73(+10.55%)
Jun 09, 2022 6.800 7.150 6.640 6.920 546,778 +0.11(+1.62%)
Jun 08, 2022 6.860 7.150 6.610 6.810 769,243 -0.23(-3.27%)
Jun 07, 2022 6.740 7.300 6.380 7.040 1,571,371 +0.10(+1.44%)
Jun 06, 2022 12.67 12.67 6.751 6.940 5,317,485 -5.54(-44.39%)
Jun 03, 2022 12.75 13.19 11.93 12.48 471,922 -0.52(-4.00%)
Jun 02, 2022 12.58 13.14 12.25 13.00 326,070 +0.28(+2.20%)
Jun 01, 2022 13.10 13.12 12.21 12.72 592,035 -0.20(-1.55%)
May 31, 2022 12.02 12.99 11.75 12.92 654,469 +0.78(+6.43%)
May 27, 2022 10.84 12.15 10.84 12.14 683,754 +1.37(+12.72%)
May 26, 2022 10.79 10.99 10.62 10.77 135,399 +0.01(+0.09%)
May 25, 2022 10.04 11.24 10.04 10.76 307,157 +0.63(+6.22%)
May 24, 2022 10.18 10.50 9.560 10.13 315,411 +0.05(+0.50%)
May 23, 2022 10.33 10.61 9.940 10.08 258,433 +0.03(+0.30%)
May 20, 2022 10.96 10.96 9.633 10.05 453,473 -0.49(-4.65%)
May 19, 2022 10.61 11.11 10.41 10.54 215,992 +0.15(+1.44%)
May 18, 2022 11.21 11.85 10.27 10.39 815,625 -0.90(-7.97%)
May 17, 2022 11.43 11.50 10.45 11.29 788,905 +0.03(+0.27%)
May 16, 2022 9.290 11.75 9.211 11.26 1,852,835 +1.86(+19.79%)
May 13, 2022 8.560 9.470 8.480 9.400 244,968 +0.91(+10.72%)
May 12, 2022 9.070 9.070 8.300 8.490 550,672 -0.77(-8.32%)
May 11, 2022 9.500 9.930 9.181 9.260 224,154 -0.31(-3.24%)
May 10, 2022 9.760 9.990 9.257 9.570 369,407 +0.13(+1.38%)
May 09, 2022 9.480 9.900 9.260 9.440 365,558 -0.28(-2.88%)
May 06, 2022 8.800 9.750 8.480 9.720 438,793 +0.82(+9.21%)
May 05, 2022 8.390 9.090 8.310 8.900 553,882 +0.46(+5.45%)
May 04, 2022 8.520 8.720 8.290 8.440 308,353 -0.07(-0.82%)
May 03, 2022 8.630 8.880 8.190 8.510 295,001 -0.15(-1.73%)
May 02, 2022 8.000 8.770 8.000 8.660 500,087 +0.57(+7.05%)
Apr 29, 2022 7.840 8.250 7.780 8.090 208,062 +0.23(+2.93%)
Apr 28, 2022 7.860 8.030 7.410 7.860 144,841 +0.24(+3.15%)
Apr 27, 2022 7.420 7.833 7.320 7.620 113,751 +0.26(+3.53%)
Apr 26, 2022 7.800 7.998 7.290 7.360 239,561 -0.26(-3.41%)
Apr 25, 2022 7.000 7.650 6.930 7.620 207,599 +0.64(+9.17%)
Apr 22, 2022 7.310 7.468 6.640 6.980 299,759 -0.37(-5.03%)
Apr 21, 2022 8.280 8.282 7.130 7.350 403,426 -0.87(-10.58%)
Apr 20, 2022 8.420 8.628 8.000 8.220 321,404 -0.18(-2.14%)
Apr 19, 2022 8.220 8.400 8.060 8.400 198,301 +0.17(+2.07%)
Apr 18, 2022 8.190 8.230 7.900 8.230 159,235 +0.13(+1.60%)
Apr 14, 2022 7.970 8.250 7.970 8.100 192,495 +0.03(+0.37%)
Apr 13, 2022 8.050 8.380 8.000 8.070 355,305 +0.02(+0.25%)
Apr 12, 2022 7.500 8.740 7.500 8.050 929,275 +0.64(+8.64%)
Apr 11, 2022 6.990 7.700 6.955 7.410 313,435 +0.49(+7.08%)
Apr 08, 2022 6.750 7.165 6.650 6.920 227,271 +0.26(+3.90%)
Apr 07, 2022 6.510 6.860 6.413 6.660 111,838 +0.08(+1.22%)
Apr 06, 2022 6.690 6.707 6.320 6.580 100,863 -0.10(-1.50%)
Apr 05, 2022 6.710 6.840 6.390 6.680 156,161 +0.09(+1.44%)
Apr 04, 2022 6.350 6.695 6.318 6.585 104,778 +0.24(+3.70%)
Apr 01, 2022 6.380 6.380 6.230 6.350 46,104 +0.10(+1.60%)
Mar 31, 2022 6.350 6.350 6.068 6.250 99,695 +0.01(+0.16%)
Mar 30, 2022 6.650 6.720 6.210 6.240 163,536 -0.34(-5.17%)
Mar 29, 2022 6.390 6.700 6.380 6.580 82,993 +0.14(+2.17%)
Mar 28, 2022 6.550 6.790 6.190 6.440 160,514 -0.17(-2.65%)
Mar 25, 2022 6.300 7.070 6.180 6.615 679,931 +0.41(+6.52%)
Mar 24, 2022 5.930 6.230 5.800 6.210 205,876 +0.29(+4.90%)
Mar 23, 2022 5.650 6.020 5.650 5.920 109,777 +0.19(+3.32%)
Mar 22, 2022 5.630 5.810 5.599 5.730 103,982 +0.13(+2.32%)
Mar 21, 2022 5.390 5.600 5.270 5.600 74,331 +0.22(+4.09%)
Mar 18, 2022 5.270 5.440 5.161 5.380 177,088 +0.10(+1.89%)
Mar 17, 2022 5.160 5.360 5.160 5.280 128,807 +0.11(+2.13%)
Mar 16, 2022 5.180 5.300 5.055 5.170 100,415 +0.05(+0.98%)
Mar 15, 2022 5.090 5.230 5.020 5.120 78,306 +0.03(+0.59%)
Mar 14, 2022 5.080 5.264 5.000 5.090 99,773 +0.04(+0.79%)
Mar 11, 2022 5.280 5.310 5.020 5.050 79,755 -0.18(-3.44%)
Mar 10, 2022 5.250 5.350 5.150 5.230 123,880 -0.04(-0.76%)
Mar 09, 2022 5.390 5.392 5.210 5.270 60,103 +0.09(+1.74%)
Mar 08, 2022 5.260 5.472 5.150 5.180 72,236 -0.06(-1.15%)
Mar 07, 2022 5.570 5.610 5.240 5.240 118,100 -0.38(-6.76%)
Mar 04, 2022 5.370 5.820 5.210 5.620 264,872 +0.25(+4.66%)
Mar 03, 2022 5.360 5.539 5.200 5.370 124,805 +0.06(+1.13%)
Mar 02, 2022 5.340 5.390 5.160 5.310 185,582 +0.02(+0.38%)
Mar 01, 2022 5.260 5.419 5.180 5.290 87,737 -0.03(-0.56%)
Feb 28, 2022 5.350 5.520 5.260 5.320 180,051 -0.07(-1.30%)
Feb 25, 2022 5.400 5.420 5.210 5.390 107,158 -0.03(-0.55%)
Feb 24, 2022 5.030 5.430 5.015 5.420 117,497 +0.19(+3.63%)
Feb 23, 2022 5.370 5.489 5.180 5.230 50,715 -0.07(-1.32%)
Feb 22, 2022 5.200 5.380 5.100 5.300 196,569 +0.03(+0.57%)
Feb 18, 2022 5.270 0 -0.04(-0.75%)
Feb 17, 2022 5.510 5.560 5.260 5.310 94,349 -0.29(-5.18%)
Feb 16, 2022 5.620 5.870 5.520 5.600 92,299 -0.01(-0.18%)
Feb 15, 2022 5.490 5.770 5.480 5.610 104,123 +0.19(+3.51%)
Feb 14, 2022 5.240 5.610 5.240 5.420 79,624 +0.15(+2.85%)
Feb 11, 2022 5.460 5.590 5.210 5.270 86,823 -0.19(-3.48%)
Feb 10, 2022 5.580 5.800 5.450 5.460 76,655 -0.22(-3.87%)
Feb 09, 2022 5.690 5.750 5.530 5.680 108,355 +0.07(+1.25%)
Feb 08, 2022 5.520 5.670 5.513 5.610 65,276 +0.08(+1.45%)
Feb 07, 2022 5.860 5.866 5.510 5.530 85,804 -0.31(-5.31%)
Feb 04, 2022 5.500 5.890 5.470 5.840 112,033 +0.37(+6.76%)
Feb 03, 2022 5.710 5.320 5.470 186,182 -0.51(-8.53%)
Feb 02, 2022 5.780 6.190 5.700 5.980 499,611 +0.19(+3.28%)
Feb 01, 2022 5.450 5.970 5.400 5.790 306,535 +0.35(+6.43%)
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%)
Jan 03, 2022 4.620 4.870 4.611 4.760 169,291 +0.11(+2.37%)
Dec 31, 2021 4.740 4.820 4.600 4.650 135,268 +0.01(+0.22%)
Dec 30, 2021 4.660 4.830 4.630 4.640 153,049 -0.02(-0.43%)
Dec 29, 2021 4.770 4.840 4.610 4.660 152,907 -0.08(-1.69%)
Dec 28, 2021 4.820 4.970 4.720 4.740 249,950 -0.11(-2.27%)
Dec 27, 2021 5.010 5.082 4.830 4.850 145,063 -0.13(-2.61%)
Dec 23, 2021 4.900 5.060 4.810 4.980 97,408 +0.07(+1.43%)
Dec 22, 2021 4.830 5.070 4.810 4.910 156,474 +0.07(+1.45%)
Dec 21, 2021 4.720 4.950 4.710 4.840 106,031 +0.18(+3.86%)
Dec 20, 2021 4.650 4.780 4.490 4.660 142,492 -0.15(-3.12%)
Dec 17, 2021 4.750 5.220 4.552 4.810 531,441 +0.07(+1.48%)
Dec 16, 2021 5.190 5.190 4.703 4.740 100,441 -0.32(-6.32%)
Dec 15, 2021 4.740 5.150 4.640 5.060 216,331 +0.26(+5.42%)
Dec 14, 2021 4.930 5.090 4.720 4.800 99,799 -0.13(-2.64%)
Dec 13, 2021 4.910 5.155 4.750 4.930 123,453 -0.06(-1.20%)
Dec 10, 2021 5.310 5.325 4.960 4.990 68,031 -0.21(-4.04%)
Dec 09, 2021 5.200 5.430 5.100 5.200 185,131 +0.02(+0.39%)
Dec 08, 2021 5.110 5.250 5.050 5.180 95,881 +0.13(+2.57%)
Dec 07, 2021 4.750 5.100 4.744 5.050 189,545 +0.40(+8.60%)
Dec 06, 2021 4.490 4.764 4.390 4.650 128,754 +0.18(+4.03%)
Dec 03, 2021 4.810 4.933 4.460 4.470 229,261 -0.35(-7.26%)
Dec 02, 2021 4.600 5.033 4.600 4.820 250,718 +0.22(+4.78%)
Dec 01, 2021 5.170 5.250 4.570 4.600 620,963 -0.47(-9.27%)
Nov 30, 2021 5.140 5.230 4.850 5.070 230,929 -0.13(-2.50%)
Nov 29, 2021 5.270 5.350 5.107 5.200 141,430 -0.02(-0.38%)
Nov 26, 2021 5.250 5.265 5.000 5.220 174,718 -0.04(-0.76%)
Nov 24, 2021 5.280 5.381 5.210 5.260 214,827 -0.05(-0.94%)
Nov 23, 2021 5.440 5.540 5.260 5.310 160,006 -0.21(-3.80%)
Nov 22, 2021 5.790 5.790 5.470 5.520 251,091 -0.23(-4.00%)
Nov 19, 2021 5.620 6.070 5.570 5.750 796,268 +0.11(+1.95%)
Nov 18, 2021 5.850 5.720 5.640 5.640 175,337 -0.21(-3.59%)
Nov 17, 2021 6.010 6.060 5.850 5.850 184,513 -0.10(-1.68%)
Nov 16, 2021 6.130 6.183 5.810 5.950 426,469 -0.23(-3.72%)
Nov 15, 2021 6.350 6.425 6.164 6.180 180,371 -0.07(-1.12%)
Nov 12, 2021 6.380 6.434 6.215 6.250 176,371 -0.19(-2.95%)
Nov 11, 2021 6.120 6.480 6.080 6.440 243,403 +0.27(+4.38%)
Nov 10, 2021 6.550 6.170 304,189 -0.31(-4.78%)
Nov 09, 2021 6.550 6.630 6.330 6.480 329,315 -0.12(-1.82%)
Nov 08, 2021 6.540 6.880 6.420 6.600 634,146 +0.13(+2.01%)
Nov 05, 2021 6.970 6.980 6.440 6.470 860,013 -0.53(-7.57%)
Nov 04, 2021 7.860 7.980 6.960 7.000 1,514,532 -0.55(-7.28%)
Nov 03, 2021 7.260 8.170 6.800 7.550 4,148,841 -3.45(-31.36%)
Nov 02, 2021 10.50 11.05 9.800 11.00 689,928 +0.54(+5.16%)
Nov 01, 2021 9.760 10.59 10.59 10.46 727,267 +0.96(+10.11%)
Oct 29, 2021 10.19 10.19 9.360 9.500 810,044 -1.17(-10.97%)
Oct 28, 2021 11.63 12.20 10.14 10.67 1,275,691 -0.76(-6.65%)
Oct 27, 2021 10.73 11.87 10.51 11.43 1,508,567 +0.84(+7.93%)
Oct 26, 2021 9.840 10.94 10.59 1,359,208 +0.81(+8.28%)
Oct 25, 2021 9.600 10.39 9.261 9.780 830,636 +0.25(+2.62%)
Oct 22, 2021 8.770 11.17 8.646 9.530 2,888,782 +0.67(+7.56%)
Oct 21, 2021 8.660 9.019 8.500 8.860 261,730 +0.12(+1.37%)
Oct 20, 2021 8.450 8.850 8.411 8.740 119,963 +0.29(+3.43%)
Oct 19, 2021 8.520 8.590 8.260 8.450 147,061 -0.04(-0.47%)
Oct 18, 2021 8.750 9.159 8.470 8.490 280,689 -0.21(-2.41%)
Oct 15, 2021 8.570 8.888 8.550 8.700 205,274 +0.17(+1.99%)
Oct 14, 2021 8.800 8.800 8.450 8.530 131,119 -0.08(-0.93%)
Oct 13, 2021 8.770 8.980 8.490 8.610 253,224 -0.05(-0.58%)
Oct 12, 2021 8.580 8.950 8.510 8.660 207,672 +0.15(+1.76%)
Oct 11, 2021 8.500 8.640 8.420 8.510 79,865 -0.04(-0.47%)
Oct 08, 2021 8.640 8.760 8.455 8.550 132,114 -0.03(-0.35%)
Oct 07, 2021 8.240 8.670 8.230 8.580 143,877 +0.33(+4.00%)
Oct 06, 2021 8.220 8.379 7.940 8.250 115,172 +0.03(+0.36%)
Oct 05, 2021 8.320 8.810 8.030 8.220 573,246 -0.15(-1.79%)
Oct 04, 2021 8.400 8.630 8.100 8.370 268,296 +0.06(+0.72%)
Oct 01, 2021 8.160 9.090 8.100 8.310 681,944 +0.19(+2.34%)
Sep 30, 2021 8.260 8.390 8.090 8.120 222,298 -0.19(-2.29%)
Sep 29, 2021 7.870 8.400 7.842 8.310 293,591 +0.41(+5.19%)
Sep 28, 2021 7.990 8.140 7.620 7.900 254,321 -0.03(-0.38%)
Sep 27, 2021 7.510 8.170 7.500 7.930 401,851 +0.35(+4.62%)
Sep 24, 2021 7.540 7.690 7.410 7.580 174,883 +0.05(+0.66%)
Sep 23, 2021 7.590 7.790 7.517 7.530 152,058 -0.08(-1.05%)
Sep 22, 2021 7.440 7.720 7.410 7.610 133,594 +0.33(+4.53%)
Sep 21, 2021 7.400 7.500 7.280 7.280 170,817 -0.13(-1.75%)
Sep 20, 2021 7.470 7.530 7.260 7.410 161,860 -0.24(-3.14%)
Sep 17, 2021 7.720 7.740 7.530 7.650 124,380 +0.01(+0.13%)
Sep 16, 2021 7.520 7.790 7.474 7.640 165,769 +0.08(+1.06%)
Sep 15, 2021 7.580 7.700 7.479 7.560 121,923 -0.02(-0.26%)
Sep 14, 2021 7.870 7.910 7.500 7.580 232,149 -0.29(-3.68%)
Sep 13, 2021 7.900 8.000 7.642 7.870 146,010 -0.03(-0.38%)
Sep 10, 2021 7.930 8.078 7.770 7.900 199,384 -0.07(-0.88%)
Sep 09, 2021 7.910 8.131 7.810 7.970 159,193 +0.02(+0.25%)
Sep 08, 2021 8.370 8.410 7.800 7.950 254,138 -0.38(-4.56%)
Sep 07, 2021 7.840 8.530 7.840 8.330 447,684 +0.49(+6.25%)
Sep 03, 2021 7.800 7.870 7.530 7.840 199,773 -0.01(-0.13%)
Sep 02, 2021 7.860 8.000 7.640 7.850 464,758 +0.10(+1.29%)
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.