Indicators

Urban One Inc (NQ: UONE )

2.250 +0.080 (+3.69%)

Streaming Delayed Price Updated: 10:10 AM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
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%)

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.