Indicators

Urban One Inc (NQ: UONEK )

1.800 -0.020 (-1.10%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2023	5.670	5.720	5.560	5.680	11,562	-0.02(-0.35%)
Jul 28, 2023	5.820	5.820	5.650	5.700	16,168	-0.09(-1.55%)
Jul 27, 2023	5.800	5.800	5.690	5.790	22,450	+0.03(+0.52%)
Jul 26, 2023	5.670	5.790	5.650	5.760	10,473	+0.13(+2.31%)
Jul 25, 2023	5.700	5.760	5.580	5.630	9,894	-0.08(-1.40%)
Jul 24, 2023	5.730	5.735	5.550	5.710	12,680	-0.03(-0.44%)
Jul 21, 2023	5.850	5.850	5.730	5.735	20,332	-0.11(-1.97%)
Jul 20, 2023	5.800	5.890	5.660	5.850	31,464	+0.06(+1.04%)
Jul 19, 2023	5.735	5.850	5.735	5.790	21,612	-0.01(-0.17%)
Jul 18, 2023	5.660	5.890	5.660	5.800	39,541	+0.09(+1.58%)
Jul 17, 2023	5.650	5.730	5.622	5.710	19,389	+0.15(+2.70%)
Jul 14, 2023	5.750	5.780	5.420	5.560	38,483	-0.25(-4.30%)
Jul 13, 2023	5.910	5.940	5.740	5.810	53,551	-0.12(-2.02%)
Jul 12, 2023	5.980	5.980	5.850	5.930	32,500	+0.08(+1.37%)
Jul 11, 2023	5.950	6.017	5.830	5.850	29,551	-0.16(-2.66%)
Jul 10, 2023	6.050	6.175	5.990	6.010	40,352	-0.02(-0.33%)
Jul 07, 2023	5.910	6.080	5.910	6.030	144,511	+0.18(+3.08%)
Jul 06, 2023	5.830	5.990	5.760	5.850	21,876	-0.09(-1.52%)
Jul 05, 2023	5.910	6.080	5.880	5.940	44,071	+0.00(+0.00%)

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.