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

Urban One Inc (NQ: UONE )

2.250 +0.080 (+3.69%)
Streaming Delayed Price Updated: 9:42 AM EDT, May 20, 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 (%)
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%)
Sep 01, 2021 8.000 8.300 7.700 7.750 526,452 -0.18(-2.27%)
Aug 31, 2021 7.890 8.170 7.889 7.930 548,812 +0.06(+0.76%)
Aug 30, 2021 7.280 8.350 7.200 7.870 660,115 +0.46(+6.21%)
Aug 27, 2021 7.080 7.570 7.080 7.410 217,098 +0.32(+4.51%)
Aug 26, 2021 7.240 7.540 7.080 7.090 166,939 -0.29(-3.93%)
Aug 25, 2021 7.200 7.650 7.070 7.380 258,824 +0.10(+1.37%)
Aug 24, 2021 6.990 7.420 6.870 7.280 384,682 +0.31(+4.45%)
Aug 23, 2021 6.670 7.010 6.530 6.970 275,052 +0.44(+6.74%)
Aug 20, 2021 6.400 6.718 6.400 6.530 160,732 +0.13(+2.03%)
Aug 19, 2021 6.560 6.740 6.400 6.400 218,393 -0.31(-4.62%)
Aug 18, 2021 6.540 6.940 6.440 6.710 473,190 +0.24(+3.71%)
Aug 17, 2021 6.760 6.780 6.320 6.470 516,567 -0.30(-4.43%)
Aug 16, 2021 6.915 7.180 6.710 6.770 932,507 -0.29(-4.11%)
Aug 13, 2021 7.100 7.430 6.886 7.060 256,193 -0.07(-0.98%)
Aug 12, 2021 7.810 7.840 7.070 7.130 444,379 -0.65(-8.35%)
Aug 11, 2021 7.900 7.980 7.480 7.780 364,000 -0.08(-1.02%)
Aug 10, 2021 7.680 7.930 7.460 7.860 677,840 +0.09(+1.16%)
Aug 09, 2021 7.100 8.100 7.000 7.770 2,869,959 +0.65(+9.13%)
Aug 06, 2021 7.000 7.240 6.823 7.120 319,257 +0.01(+0.14%)
Aug 05, 2021 7.220 7.430 6.860 7.110 1,031,352 +0.39(+5.80%)
Aug 04, 2021 6.740 6.800 6.620 6.720 140,377 -0.09(-1.32%)
Aug 03, 2021 6.840 6.883 6.640 6.810 151,844 -0.13(-1.87%)
Aug 02, 2021 6.700 7.100 6.650 6.940 365,819 +0.17(+2.51%)
Jul 30, 2021 6.690 7.300 6.600 6.770 891,530 +0.06(+0.89%)
Jul 29, 2021 6.990 6.990 6.691 6.710 291,512 -0.16(-2.33%)
Jul 28, 2021 6.690 7.000 6.600 6.870 324,469 +0.18(+2.69%)
Jul 27, 2021 6.850 6.980 6.470 6.690 226,615 -0.13(-1.91%)
Jul 26, 2021 6.890 7.040 6.760 6.820 254,540 -0.17(-2.43%)
Jul 23, 2021 7.030 7.095 6.700 6.990 403,902 +0.02(+0.29%)
Jul 22, 2021 7.460 7.460 6.930 6.970 477,645 -0.49(-6.57%)
Jul 21, 2021 7.190 7.580 7.180 7.460 488,958 +0.28(+3.90%)
Jul 20, 2021 7.110 7.800 6.840 7.180 1,316,862 +0.09(+1.27%)
Jul 19, 2021 6.760 7.090 6.680 7.090 438,997 -0.12(-1.66%)
Jul 16, 2021 6.790 7.280 6.600 7.210 1,710,927 +0.41(+6.03%)
Jul 15, 2021 6.740 7.070 6.376 6.800 1,337,075 -0.02(-0.29%)
Jul 14, 2021 7.110 7.470 6.750 6.820 1,337,101 -0.42(-5.80%)
Jul 13, 2021 7.660 7.990 7.160 7.240 1,955,179 -0.67(-8.47%)
Jul 12, 2021 8.660 8.776 7.830 7.910 2,352,179 -1.10(-12.21%)
Jul 09, 2021 9.410 9.680 8.571 9.010 8,527,739 +0.01(+0.11%)
Jul 08, 2021 8.580 11.05 8.200 9.000 58,440,296 +1.45(+19.21%)
Jul 07, 2021 8.440 8.469 7.450 7.550 2,110,741 -0.75(-9.04%)
Jul 06, 2021 8.310 8.530 8.050 8.300 1,012,666 -0.41(-4.71%)
Jul 02, 2021 8.200 8.930 8.100 8.710 2,329,891 +0.46(+5.58%)
Jul 01, 2021 8.700 8.809 8.208 8.250 622,320 -0.42(-4.84%)
Jun 30, 2021 8.490 8.820 8.140 8.670 1,094,824 +0.00(+0.00%)
Jun 29, 2021 9.510 9.600 8.620 8.670 1,569,148 -0.64(-6.87%)
Jun 28, 2021 9.420 9.850 9.030 9.310 4,917,999 -0.12(-1.27%)
Jun 25, 2021 9.650 10.00 9.310 9.430 1,653,216 -0.40(-4.07%)
Jun 24, 2021 9.220 10.77 8.880 9.830 9,209,004 +0.56(+6.04%)
Jun 23, 2021 8.850 9.640 8.520 9.270 2,707,105 +0.41(+4.63%)
Jun 22, 2021 9.070 9.770 8.827 8.860 2,518,655 -0.12(-1.34%)
Jun 21, 2021 9.430 10.55 8.800 8.980 6,783,063 -0.86(-8.74%)
Jun 18, 2021 13.32 13.57 9.681 9.840 9,311,474 -3.82(-27.96%)
Jun 17, 2021 16.75 17.30 12.57 13.66 9,041,369 -4.04(-22.82%)
Jun 16, 2021 17.12 18.77 16.53 17.70 3,102,314 -0.63(-3.44%)
Jun 15, 2021 20.97 21.15 16.63 18.33 6,328,321 -2.62(-12.51%)
Jun 14, 2021 20.07 22.35 19.48 20.95 9,655,184 +0.37(+1.80%)
Jun 11, 2021 15.84 24.16 15.70 20.58 37,518,896 +5.13(+33.20%)
Jun 10, 2021 16.27 17.07 15.31 15.45 1,547,351 -0.78(-4.81%)
Jun 09, 2021 18.00 18.44 16.03 16.23 2,641,915 -2.34(-12.60%)
Jun 08, 2021 17.73 19.34 15.11 18.57 7,687,981 +0.86(+4.86%)
Jun 07, 2021 14.30 18.37 14.30 17.71 17,295,596 +4.65(+35.60%)
Jun 04, 2021 12.51 13.98 12.25 13.06 6,055,543 +0.31(+2.43%)
Jun 03, 2021 10.93 14.75 10.01 12.75 11,698,227 +1.34(+11.74%)
Jun 02, 2021 9.330 13.37 9.000 11.41 24,638,260 +2.85(+33.29%)
Jun 01, 2021 7.600 8.730 7.510 8.560 2,530,356 +1.21(+16.46%)
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%)
May 03, 2021 5.210 5.250 5.100 5.210 157,622 +0.06(+1.17%)
Apr 30, 2021 5.150 5.220 5.080 5.150 109,800 -0.05(-0.96%)
Apr 29, 2021 5.350 5.450 5.080 5.200 290,198 -0.22(-4.06%)
Apr 28, 2021 5.270 5.590 5.200 5.420 514,554 +0.14(+2.65%)
Apr 27, 2021 5.300 5.400 5.170 5.280 653,219 +0.04(+0.76%)
Apr 26, 2021 5.110 5.320 5.020 5.240 371,263 +0.08(+1.55%)
Apr 23, 2021 4.860 5.460 4.860 5.160 1,747,600 +0.30(+6.17%)
Apr 22, 2021 4.890 5.050 4.780 4.860 288,528 -0.01(-0.21%)
Apr 21, 2021 5.070 5.070 4.750 4.870 731,455 -0.38(-7.24%)
Apr 20, 2021 4.860 5.360 4.680 5.250 1,109,827 +0.41(+8.47%)
Apr 19, 2021 4.980 5.000 4.750 4.840 131,508 -0.11(-2.22%)
Apr 16, 2021 5.090 5.140 4.900 4.950 154,700 -0.14(-2.75%)
Apr 15, 2021 5.160 5.170 5.030 5.090 215,099 -0.01(-0.20%)
Apr 14, 2021 5.200 5.340 5.030 5.100 209,797 -0.10(-1.92%)
Apr 13, 2021 5.090 5.250 5.060 5.200 331,862 +0.14(+2.77%)
Apr 12, 2021 5.260 5.340 4.990 5.060 553,340 -0.20(-3.80%)
Apr 09, 2021 5.320 5.440 5.201 5.260 151,100 -0.10(-1.87%)
Apr 08, 2021 5.420 5.470 5.250 5.360 260,373 -0.06(-1.11%)
Apr 07, 2021 5.530 5.570 5.410 5.420 86,318 -0.11(-1.99%)
Apr 06, 2021 5.590 5.650 5.510 5.530 91,352 -0.06(-1.07%)
Apr 05, 2021 5.600 5.750 5.450 5.590 266,521 +0.13(+2.38%)
Apr 01, 2021 5.370 5.560 5.310 5.460 182,800 +0.07(+1.30%)
Mar 31, 2021 5.190 5.450 5.130 5.390 290,967 +0.14(+2.67%)
Mar 30, 2021 5.290 5.450 5.100 5.250 383,571 -0.09(-1.69%)
Mar 29, 2021 5.310 5.430 5.170 5.340 259,039 +0.04(+0.75%)
Mar 26, 2021 5.410 5.670 5.125 5.300 1,075,600 -0.12(-2.21%)
Mar 25, 2021 5.250 5.520 5.170 5.420 236,506 +0.04(+0.74%)
Mar 24, 2021 5.500 5.810 5.330 5.380 392,510 -0.07(-1.28%)
Mar 23, 2021 5.610 5.850 5.410 5.450 391,955 -0.25(-4.39%)
Mar 22, 2021 5.980 6.090 5.690 5.700 345,399 -0.16(-2.73%)
Mar 19, 2021 6.020 6.500 5.840 5.860 1,413,000 -0.15(-2.50%)
Mar 18, 2021 6.650 7.300 5.940 6.010 7,398,913 +0.06(+1.01%)
Mar 17, 2021 5.530 5.960 5.330 5.950 366,614 +0.36(+6.44%)
Mar 16, 2021 5.750 5.860 5.490 5.590 350,191 -0.18(-3.12%)
Mar 15, 2021 5.910 6.000 5.670 5.770 246,608 -0.03(-0.52%)
Mar 12, 2021 5.820 5.950 5.720 5.800 215,700 -0.09(-1.53%)
Mar 11, 2021 5.640 6.190 5.500 5.890 1,067,764 +0.26(+4.62%)
Mar 10, 2021 5.570 5.760 5.460 5.630 306,013 +0.10(+1.81%)
Mar 09, 2021 5.520 5.640 5.250 5.530 720,970 +0.07(+1.28%)
Mar 08, 2021 5.110 5.470 5.050 5.460 303,916 +0.41(+8.12%)
Mar 05, 2021 5.100 5.270 4.810 5.050 329,200 -0.07(-1.37%)
Mar 04, 2021 5.700 5.800 4.890 5.120 576,768 -0.67(-11.57%)
Mar 03, 2021 6.110 6.160 5.620 5.790 732,649 -0.35(-5.70%)
Mar 02, 2021 5.750 7.300 5.650 6.140 2,514,135 +0.44(+7.72%)
Mar 01, 2021 5.700 5.880 5.610 5.700 208,995 +0.15(+2.70%)
Feb 26, 2021 5.700 5.920 5.530 5.550 382,200 -0.18(-3.14%)
Feb 25, 2021 6.150 6.180 5.700 5.730 357,204 -0.32(-5.29%)
Feb 24, 2021 6.000 6.240 5.970 6.050 301,718 -0.01(-0.17%)
Feb 23, 2021 6.380 6.680 5.400 6.060 2,131,081 -0.82(-11.92%)
Feb 22, 2021 6.220 7.280 6.150 6.880 3,121,380 +0.54(+8.52%)
Feb 19, 2021 6.310 6.550 6.250 6.340 306,400 +0.04(+0.63%)
Feb 18, 2021 6.820 6.820 6.260 6.300 412,130 -0.52(-7.62%)
Feb 17, 2021 6.780 7.090 6.610 6.820 635,645 -0.01(-0.15%)
Feb 16, 2021 6.680 7.200 6.580 6.830 1,089,985 +0.26(+3.96%)
Feb 12, 2021 6.550 6.780 6.420 6.570 503,000 -0.06(-0.90%)
Feb 11, 2021 6.650 6.700 6.170 6.630 635,253 -0.02(-0.30%)
Feb 10, 2021 6.650 6.700 6.130 6.650 1,059,822 +0.05(+0.76%)
Feb 09, 2021 6.750 6.960 6.550 6.600 1,214,298 -0.17(-2.51%)
Feb 08, 2021 6.910 7.040 6.650 6.770 1,229,782 -0.05(-0.73%)
Feb 05, 2021 6.950 7.730 6.710 6.820 1,883,600 +0.01(+0.15%)
Feb 04, 2021 7.000 7.190 6.720 6.810 738,913 -0.19(-2.71%)
Feb 03, 2021 6.950 7.270 6.760 7.000 672,639 +0.10(+1.45%)
Feb 02, 2021 7.010 7.060 6.710 6.900 483,676 -0.06(-0.86%)
Feb 01, 2021 7.060 7.350 6.610 6.960 1,077,928 +0.03(+0.43%)
Jan 29, 2021 6.980 7.610 6.700 6.930 1,337,800 +0.31(+4.68%)
Jan 28, 2021 6.900 8.330 6.310 6.620 2,464,360 -0.34(-4.89%)
Jan 27, 2021 7.210 8.530 6.750 6.960 8,728,594 +1.13(+19.38%)
Jan 26, 2021 5.930 6.400 5.750 5.830 2,080,363 +0.09(+1.57%)
Jan 25, 2021 5.820 5.950 5.280 5.740 717,640 -0.17(-2.88%)
Jan 22, 2021 5.900 6.000 5.700 5.910 597,800 -0.07(-1.17%)
Jan 21, 2021 6.100 6.100 5.850 5.980 570,204 -0.12(-1.97%)
Jan 20, 2021 6.300 6.430 6.010 6.100 1,354,740 -0.33(-5.13%)
Jan 19, 2021 6.000 7.770 5.680 6.430 6,899,278 +0.53(+8.98%)
Jan 15, 2021 6.320 6.570 5.600 5.900 2,373,100 -0.69(-10.47%)
Jan 14, 2021 6.140 7.430 6.110 6.590 4,993,293 +0.45(+7.33%)
Jan 13, 2021 5.960 6.280 5.850 6.140 1,112,982 +0.15(+2.50%)
Jan 12, 2021 5.990 6.650 5.910 5.990 2,170,829 -0.03(-0.50%)
Jan 11, 2021 6.100 6.480 5.870 6.020 676,848 -0.12(-1.95%)
Jan 08, 2021 6.670 6.970 6.020 6.140 1,860,800 -0.81(-11.65%)
Jan 07, 2021 6.830 7.430 6.000 6.950 6,532,197 -1.92(-21.65%)
Jan 06, 2021 4.460 8.870 4.460 8.870 16,076,761 +4.48(+102.05%)
Jan 05, 2021 4.200 4.450 4.180 4.390 276,932 +0.23(+5.53%)
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.