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

Urban One Inc (NQ: UONEK )

1.640 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 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 4.280 4.390 4.190 4.190 37,222 -0.09(-2.10%)
Aug 30, 2022 4.100 4.350 4.050 4.280 49,852 +0.16(+3.88%)
Aug 29, 2022 4.070 4.190 4.070 4.120 18,723 +0.05(+1.23%)
Aug 26, 2022 4.220 4.390 4.000 4.070 73,972 -0.07(-1.69%)
Aug 25, 2022 4.110 4.250 4.060 4.140 22,918 +0.05(+1.22%)
Aug 24, 2022 4.010 4.170 4.010 4.090 22,552 +0.02(+0.49%)
Aug 23, 2022 4.100 4.200 4.070 4.070 31,987 -0.03(-0.73%)
Aug 22, 2022 4.130 4.190 4.050 4.100 25,125 -0.15(-3.53%)
Aug 19, 2022 4.380 4.405 4.160 4.250 36,286 -0.25(-5.56%)
Aug 18, 2022 4.540 4.590 4.430 4.500 45,958 +0.00(+0.00%)
Aug 17, 2022 4.520 4.950 4.450 4.500 138,633 -0.05(-1.10%)
Aug 16, 2022 4.750 4.750 4.460 4.550 103,612 -0.23(-4.81%)
Aug 15, 2022 4.950 5.010 4.759 4.780 74,825 -0.30(-5.91%)
Aug 12, 2022 5.080 5.140 4.990 5.080 63,426 -0.02(-0.39%)
Aug 11, 2022 5.060 5.230 4.960 5.100 91,261 +0.04(+0.79%)
Aug 10, 2022 4.250 5.140 4.250 5.060 123,305 +0.87(+20.76%)
Aug 09, 2022 4.160 4.340 4.085 4.190 63,028 +0.02(+0.48%)
Aug 08, 2022 4.290 4.330 4.090 4.170 42,886 +0.05(+1.21%)
Aug 05, 2022 4.030 4.130 3.935 4.120 46,052 +0.06(+1.48%)
Aug 04, 2022 3.970 4.130 3.880 4.060 51,679 +0.11(+2.78%)
Aug 03, 2022 3.770 4.014 3.750 3.950 38,028 +0.23(+6.18%)
Aug 02, 2022 3.650 3.810 3.640 3.720 52,113 +0.09(+2.48%)
Aug 01, 2022 3.520 3.690 3.360 3.630 86,636 +0.12(+3.42%)
Jul 29, 2022 3.600 3.600 3.460 3.510 43,407 -0.10(-2.77%)
Jul 28, 2022 3.720 3.720 3.560 3.610 37,572 -0.06(-1.63%)
Jul 27, 2022 3.650 3.790 3.630 3.670 57,671 +0.02(+0.55%)
Jul 26, 2022 3.800 3.800 3.610 3.650 73,273 -0.18(-4.70%)
Jul 25, 2022 3.650 3.850 3.630 3.830 63,741 +0.18(+4.93%)
Jul 22, 2022 3.770 3.840 3.570 3.650 47,571 -0.15(-3.95%)
Jul 21, 2022 3.830 3.906 3.720 3.800 58,106 -0.13(-3.31%)
Jul 20, 2022 3.780 3.940 3.780 3.930 54,627 +0.17(+4.52%)
Jul 19, 2022 3.610 3.870 3.610 3.760 83,893 +0.18(+5.03%)
Jul 18, 2022 3.730 3.841 3.520 3.580 149,779 -0.15(-4.02%)
Jul 15, 2022 3.730 3.770 3.670 3.730 30,033 +0.09(+2.47%)
Jul 14, 2022 3.740 3.740 3.600 3.640 45,667 -0.11(-2.93%)
Jul 13, 2022 3.710 3.790 3.640 3.750 119,152 -0.01(-0.27%)
Jul 12, 2022 3.860 3.990 3.730 3.760 76,585 -0.08(-2.08%)
Jul 11, 2022 4.130 4.140 3.790 3.840 125,655 -0.32(-7.69%)
Jul 08, 2022 4.230 4.320 4.120 4.160 79,097 -0.18(-4.15%)
Jul 07, 2022 4.200 4.420 4.200 4.340 45,407 +0.18(+4.33%)
Jul 06, 2022 4.220 4.280 4.130 4.160 60,001 -0.06(-1.42%)
Jul 05, 2022 4.200 4.280 4.100 4.220 103,226 -0.08(-1.86%)
Jul 01, 2022 4.230 4.380 4.175 4.300 80,442 +0.02(+0.47%)
Jun 30, 2022 4.360 4.365 4.200 4.280 118,121 -0.12(-2.73%)
Jun 29, 2022 4.590 4.610 4.280 4.400 191,298 -0.21(-4.56%)
Jun 28, 2022 4.690 4.810 4.600 4.610 117,352 -0.04(-0.86%)
Jun 27, 2022 4.410 4.840 4.410 4.650 253,246 +0.20(+4.49%)
Jun 24, 2022 4.560 4.990 4.350 4.450 1,848,906 -0.09(-1.98%)
Jun 23, 2022 4.910 5.070 4.520 4.540 240,247 -0.41(-8.28%)
Jun 22, 2022 5.110 5.210 4.920 4.950 239,033 -0.26(-4.99%)
Jun 21, 2022 5.390 5.540 5.190 5.210 165,201 -0.13(-2.43%)
Jun 17, 2022 5.220 5.530 5.220 5.340 188,181 +0.12(+2.30%)
Jun 16, 2022 5.010 5.330 4.970 5.220 108,454 +0.04(+0.77%)
Jun 15, 2022 4.960 5.240 4.870 5.180 481,060 +0.25(+5.07%)
Jun 14, 2022 5.000 5.180 4.890 4.930 209,360 -0.01(-0.20%)
Jun 13, 2022 5.120 5.310 4.890 4.940 205,170 -0.32(-6.08%)
Jun 10, 2022 5.200 5.365 5.020 5.260 178,391 +0.00(+0.00%)
Jun 09, 2022 5.370 5.440 5.160 5.260 96,843 -0.11(-2.05%)
Jun 08, 2022 5.180 5.510 5.180 5.370 166,292 +0.12(+2.29%)
Jun 07, 2022 5.190 5.300 4.880 5.250 205,893 -0.05(-0.94%)
Jun 06, 2022 6.230 6.230 5.190 5.300 368,931 -0.84(-13.68%)
Jun 03, 2022 6.490 6.500 5.950 6.140 116,002 -0.38(-5.83%)
Jun 02, 2022 6.410 6.670 6.400 6.520 119,758 +0.09(+1.40%)
Jun 01, 2022 6.550 6.570 6.320 6.430 115,793 -0.12(-1.83%)
May 31, 2022 6.660 6.660 6.370 6.550 244,510 -0.06(-0.91%)
May 27, 2022 6.300 6.720 6.220 6.610 118,486 +0.38(+6.10%)
May 26, 2022 6.110 6.310 5.990 6.230 152,594 +0.22(+3.66%)
May 25, 2022 6.130 6.400 5.910 6.010 237,448 -0.12(-1.96%)
May 24, 2022 6.570 6.570 6.130 6.130 112,200 -0.45(-6.84%)
May 23, 2022 6.540 6.845 6.360 6.580 94,220 +0.07(+1.08%)
May 20, 2022 6.630 6.650 6.340 6.510 120,995 -0.09(-1.36%)
May 19, 2022 6.440 6.750 6.440 6.600 77,211 +0.07(+1.07%)
May 18, 2022 6.860 6.860 6.500 6.530 80,733 -0.35(-5.09%)
May 17, 2022 6.830 6.990 6.731 6.880 72,144 +0.25(+3.77%)
May 16, 2022 6.500 6.940 6.380 6.630 488,993 +0.17(+2.63%)
May 13, 2022 6.270 6.640 6.210 6.460 189,333 +0.25(+4.03%)
May 12, 2022 5.890 6.250 5.730 6.210 166,690 +0.21(+3.50%)
May 11, 2022 6.100 6.365 6.000 6.000 180,997 -0.10(-1.64%)
May 10, 2022 6.370 6.480 5.860 6.100 159,383 -0.12(-1.93%)
May 09, 2022 6.530 6.875 6.090 6.220 200,474 -0.47(-7.03%)
May 06, 2022 6.300 6.690 6.060 6.690 178,131 +0.39(+6.19%)
May 05, 2022 6.160 6.480 6.121 6.300 163,950 +0.20(+3.28%)
May 04, 2022 6.030 6.190 5.800 6.100 126,905 +0.09(+1.50%)
May 03, 2022 6.300 6.389 5.931 6.010 160,678 -0.22(-3.53%)
May 02, 2022 6.010 6.380 6.000 6.230 201,779 +0.19(+3.15%)
Apr 29, 2022 6.030 6.260 5.890 6.040 101,990 -0.05(-0.82%)
Apr 28, 2022 6.080 6.250 6.070 6.090 85,576 +0.04(+0.66%)
Apr 27, 2022 5.800 6.240 5.800 6.050 57,711 +0.20(+3.42%)
Apr 26, 2022 6.030 6.270 5.850 5.850 91,083 -0.32(-5.19%)
Apr 25, 2022 5.770 6.200 5.770 6.170 67,479 +0.29(+4.93%)
Apr 22, 2022 6.180 6.180 5.820 5.880 76,261 -0.37(-5.92%)
Apr 21, 2022 6.480 6.480 6.190 6.250 82,187 -0.14(-2.19%)
Apr 20, 2022 6.300 6.480 6.180 6.390 60,282 +0.07(+1.11%)
Apr 19, 2022 6.100 6.350 5.970 6.320 94,009 +0.22(+3.61%)
Apr 18, 2022 5.920 6.200 5.920 6.100 88,288 +0.08(+1.33%)
Apr 14, 2022 6.210 6.280 5.950 6.020 113,110 -0.15(-2.43%)
Apr 13, 2022 6.140 6.340 6.080 6.170 77,552 +0.13(+2.15%)
Apr 12, 2022 6.190 6.324 5.970 6.040 203,712 -0.02(-0.33%)
Apr 11, 2022 5.740 6.160 5.740 6.060 68,025 +0.22(+3.77%)
Apr 08, 2022 5.730 6.000 5.636 5.840 65,704 +0.09(+1.57%)
Apr 07, 2022 5.570 5.780 5.525 5.750 58,328 +0.19(+3.42%)
Apr 06, 2022 5.610 5.680 5.470 5.560 101,992 -0.08(-1.42%)
Apr 05, 2022 5.690 5.780 5.570 5.640 86,982 +0.00(+0.00%)
Apr 04, 2022 5.360 5.660 5.100 5.640 108,643 +0.29(+5.42%)
Apr 01, 2022 5.170 5.410 5.150 5.350 59,063 +0.20(+3.88%)
Mar 31, 2022 5.070 5.350 5.050 5.150 40,076 +0.01(+0.19%)
Mar 30, 2022 5.300 5.350 4.990 5.140 33,149 -0.14(-2.65%)
Mar 29, 2022 4.990 5.340 4.990 5.280 84,835 +0.29(+5.81%)
Mar 28, 2022 5.020 5.030 4.810 4.990 31,638 -0.05(-0.99%)
Mar 25, 2022 4.910 5.140 4.800 5.040 148,119 +0.09(+1.82%)
Mar 24, 2022 4.650 4.955 4.630 4.950 84,074 +0.33(+7.14%)
Mar 23, 2022 4.610 4.680 4.570 4.620 47,891 +0.01(+0.22%)
Mar 22, 2022 4.530 4.700 4.480 4.610 77,028 +0.09(+1.99%)
Mar 21, 2022 4.500 4.560 4.460 4.520 34,596 +0.00(+0.00%)
Mar 18, 2022 4.290 4.760 4.210 4.520 119,040 +0.22(+5.12%)
Mar 17, 2022 4.280 4.360 4.200 4.300 65,011 +0.00(+0.00%)
Mar 16, 2022 4.160 4.330 4.047 4.300 78,746 +0.13(+3.12%)
Mar 15, 2022 4.160 4.260 4.150 4.170 28,288 -0.05(-1.18%)
Mar 14, 2022 4.160 4.340 4.160 4.220 29,524 +0.02(+0.48%)
Mar 11, 2022 4.360 4.430 4.120 4.200 83,523 -0.18(-4.11%)
Mar 10, 2022 4.270 4.565 4.245 4.380 58,905 -0.02(-0.45%)
Mar 09, 2022 4.430 4.520 4.360 4.400 27,972 +0.10(+2.33%)
Mar 08, 2022 4.260 4.480 4.050 4.300 49,408 +0.05(+1.18%)
Mar 07, 2022 4.450 4.450 4.250 4.250 55,342 -0.20(-4.49%)
Mar 04, 2022 4.460 4.500 4.400 4.450 44,452 -0.09(-1.98%)
Mar 03, 2022 4.980 4.980 4.510 4.540 82,180 -0.25(-5.22%)
Mar 02, 2022 4.610 4.890 4.500 4.790 118,862 +0.19(+4.13%)
Mar 01, 2022 4.430 4.670 4.430 4.600 53,736 +0.10(+2.22%)
Feb 28, 2022 4.370 4.600 4.370 4.500 29,505 +0.11(+2.51%)
Feb 25, 2022 4.440 4.570 4.370 4.390 56,064 -0.05(-1.13%)
Feb 24, 2022 4.000 4.480 4.000 4.440 44,558 +0.23(+5.46%)
Feb 23, 2022 4.260 4.390 4.180 4.210 35,616 -0.04(-0.94%)
Feb 22, 2022 4.260 4.470 4.120 4.250 76,440 +0.00(+0.00%)
Feb 18, 2022 4.250 0 -0.20(-4.49%)
Feb 17, 2022 4.630 4.684 4.430 4.450 37,719 -0.28(-5.92%)
Feb 16, 2022 4.670 4.820 4.370 4.730 64,759 +0.15(+3.28%)
Feb 15, 2022 4.350 4.650 4.350 4.580 44,413 +0.31(+7.26%)
Feb 14, 2022 4.410 4.545 4.250 4.270 23,702 -0.18(-4.04%)
Feb 11, 2022 4.590 4.750 4.345 4.450 37,571 -0.14(-3.05%)
Feb 10, 2022 4.550 4.820 4.330 4.590 75,550 -0.01(-0.22%)
Feb 09, 2022 4.480 4.660 4.470 4.600 31,886 +0.19(+4.31%)
Feb 08, 2022 4.370 4.500 4.330 4.410 20,339 +0.00(+0.00%)
Feb 07, 2022 4.340 4.540 4.340 4.410 33,107 +0.01(+0.23%)
Feb 04, 2022 4.230 4.630 4.230 4.400 63,797 +0.20(+4.76%)
Feb 03, 2022 4.530 4.150 4.200 80,171 -0.42(-9.09%)
Feb 02, 2022 4.670 4.775 4.500 4.620 184,509 +0.02(+0.43%)
Feb 01, 2022 4.490 4.740 4.392 4.600 120,849 +0.10(+2.34%)
Jan 31, 2022 4.190 4.510 4.495 52,613 +0.25(+6.01%)
Jan 28, 2022 4.140 4.360 4.106 4.240 127,664 -0.04(-0.93%)
Jan 27, 2022 4.200 4.710 3.950 4.280 458,210 -0.08(-1.83%)
Jan 26, 2022 4.150 4.380 4.020 4.360 273,393 +0.20(+4.81%)
Jan 25, 2022 3.390 4.220 3.390 4.160 304,515 +0.68(+19.54%)
Jan 24, 2022 3.210 3.520 3.100 3.480 98,803 +0.21(+6.42%)
Jan 21, 2022 3.360 3.430 3.200 3.270 40,380 -0.13(-3.82%)
Jan 20, 2022 3.550 3.757 3.400 3.400 51,813 -0.17(-4.76%)
Jan 19, 2022 3.570 3.670 3.420 3.570 197,515 -0.06(-1.65%)
Jan 18, 2022 3.710 3.820 3.600 3.630 50,046 -0.17(-4.47%)
Jan 14, 2022 3.800 0 -0.25(-6.17%)
Jan 13, 2022 4.080 4.250 3.940 4.050 158,528 -0.02(-0.49%)
Jan 12, 2022 3.880 4.120 3.880 4.070 126,992 +0.17(+4.36%)
Jan 11, 2022 3.800 3.950 3.750 3.900 89,936 +0.14(+3.72%)
Jan 10, 2022 3.970 3.979 3.600 3.760 69,248 -0.12(-3.09%)
Jan 07, 2022 3.750 4.080 3.740 3.880 113,082 +0.13(+3.47%)
Jan 06, 2022 3.610 3.829 3.550 3.750 27,903 +0.12(+3.31%)
Jan 05, 2022 3.780 3.780 3.590 3.630 95,153 -0.01(-0.27%)
Jan 04, 2022 3.790 3.830 3.510 3.640 127,575 -0.09(-2.41%)
Jan 03, 2022 3.500 3.910 3.480 3.730 165,804 +0.34(+10.03%)
Dec 31, 2021 3.420 3.440 3.350 3.390 748,156 -0.07(-2.02%)
Dec 30, 2021 3.410 3.480 3.350 3.460 92,121 +0.11(+3.28%)
Dec 29, 2021 3.350 3.460 3.290 3.350 104,439 +0.00(+0.00%)
Dec 28, 2021 3.350 3.430 3.230 3.350 142,309 -0.03(-0.89%)
Dec 27, 2021 3.430 3.510 3.180 3.380 194,007 -0.14(-3.98%)
Dec 23, 2021 3.550 3.600 3.445 3.520 29,067 +0.00(+0.00%)
Dec 22, 2021 3.550 3.621 3.390 3.520 101,030 -0.05(-1.40%)
Dec 21, 2021 3.380 3.600 3.360 3.570 180,287 +0.20(+5.93%)
Dec 20, 2021 3.280 3.370 3.200 3.370 190,942 +0.03(+0.90%)
Dec 17, 2021 3.390 3.640 3.290 3.340 242,833 -0.10(-2.91%)
Dec 16, 2021 3.540 3.570 3.260 3.440 243,681 -0.05(-1.43%)
Dec 15, 2021 3.310 3.490 3.216 3.490 178,922 +0.18(+5.44%)
Dec 14, 2021 3.230 3.450 3.210 3.310 65,337 +0.02(+0.61%)
Dec 13, 2021 3.510 3.550 3.280 3.290 68,676 -0.27(-7.58%)
Dec 10, 2021 3.620 3.630 3.535 3.560 49,104 -0.02(-0.56%)
Dec 09, 2021 3.560 3.640 3.513 3.580 64,285 -0.05(-1.38%)
Dec 08, 2021 3.530 3.710 3.450 3.630 59,148 +0.12(+3.42%)
Dec 07, 2021 3.430 3.629 3.430 3.510 87,624 +0.13(+3.85%)
Dec 06, 2021 3.320 3.460 3.150 3.380 66,035 +0.08(+2.42%)
Dec 03, 2021 3.390 3.409 3.212 3.300 70,800 -0.05(-1.49%)
Dec 02, 2021 3.120 3.400 3.120 3.350 182,840 +0.20(+6.35%)
Dec 01, 2021 3.390 3.500 3.150 3.150 356,093 -0.21(-6.25%)
Nov 30, 2021 3.400 3.440 3.235 3.360 130,721 -0.06(-1.75%)
Nov 29, 2021 3.440 3.500 3.327 3.420 111,655 -0.03(-0.87%)
Nov 26, 2021 3.410 3.530 3.300 3.450 40,200 -0.11(-3.09%)
Nov 24, 2021 3.520 3.640 3.520 3.560 86,567 +0.01(+0.28%)
Nov 23, 2021 3.510 3.660 3.430 3.550 180,976 +0.00(+0.00%)
Nov 22, 2021 3.840 3.885 3.480 3.550 422,711 -0.28(-7.31%)
Nov 19, 2021 3.750 3.990 3.660 3.830 369,853 +0.06(+1.59%)
Nov 18, 2021 3.990 3.850 3.770 3.770 243,903 -0.23(-5.75%)
Nov 17, 2021 3.960 4.150 3.960 4.000 82,284 +0.04(+1.01%)
Nov 16, 2021 4.290 4.290 3.960 3.960 181,829 -0.34(-7.91%)
Nov 15, 2021 4.430 4.442 4.280 4.300 151,013 -0.15(-3.37%)
Nov 12, 2021 4.420 4.550 4.360 4.450 104,338 +0.06(+1.37%)
Nov 11, 2021 4.420 4.560 4.355 4.390 106,026 +0.00(+0.00%)
Nov 10, 2021 4.440 4.390 158,679 -0.07(-1.57%)
Nov 09, 2021 4.440 4.490 4.330 4.460 174,933 -0.03(-0.67%)
Nov 08, 2021 4.420 4.558 4.381 4.490 221,881 +0.07(+1.58%)
Nov 05, 2021 4.410 4.500 4.150 4.420 287,081 -0.03(-0.67%)
Nov 04, 2021 5.100 5.140 4.410 4.450 780,003 -0.13(-2.84%)
Nov 03, 2021 4.410 4.840 3.770 4.580 1,589,623 -2.76(-37.60%)
Nov 02, 2021 7.410 7.430 7.100 7.340 183,757 +0.02(+0.27%)
Nov 01, 2021 7.070 7.590 7.070 7.320 198,428 +0.25(+3.54%)
Oct 29, 2021 7.080 7.152 6.820 7.070 110,754 -0.03(-0.42%)
Oct 28, 2021 7.120 7.230 7.000 7.100 94,986 +0.00(+0.00%)
Oct 27, 2021 6.860 7.190 6.760 7.100 308,183 +0.20(+2.90%)
Oct 26, 2021 6.800 6.930 6.900 256,467 +0.13(+1.92%)
Oct 25, 2021 6.870 7.071 6.750 6.770 184,785 -0.09(-1.31%)
Oct 22, 2021 6.710 7.240 6.605 6.860 468,299 +0.15(+2.24%)
Oct 21, 2021 6.740 6.960 6.490 6.710 137,523 -0.16(-2.33%)
Oct 20, 2021 6.780 6.948 6.700 6.870 138,680 +0.12(+1.78%)
Oct 19, 2021 6.730 6.990 6.680 6.750 120,676 +0.14(+2.12%)
Oct 18, 2021 6.510 6.854 6.510 6.610 143,678 +0.04(+0.61%)
Oct 15, 2021 7.100 7.100 6.560 6.570 99,187 -0.41(-5.87%)
Oct 14, 2021 7.150 7.150 6.910 6.980 65,536 +0.00(+0.00%)
Oct 13, 2021 7.140 7.200 6.930 6.980 108,736 -0.12(-1.69%)
Oct 12, 2021 6.910 7.130 6.770 7.100 83,026 +0.16(+2.31%)
Oct 11, 2021 7.130 7.150 6.830 6.940 101,040 -0.17(-2.39%)
Oct 08, 2021 7.440 7.440 7.045 7.110 121,574 -0.26(-3.53%)
Oct 07, 2021 7.310 7.456 7.201 7.370 106,478 +0.12(+1.66%)
Oct 06, 2021 7.120 7.350 7.070 7.250 53,654 -0.01(-0.14%)
Oct 05, 2021 7.460 7.400 7.050 7.260 119,623 -0.14(-1.89%)
Oct 04, 2021 7.160 7.415 7.000 7.400 143,255 +0.21(+2.92%)
Oct 01, 2021 6.870 7.440 6.820 7.190 449,924 +0.38(+5.58%)
Sep 30, 2021 6.980 7.180 6.740 6.810 703,892 -0.11(-1.59%)
Sep 29, 2021 6.870 7.130 6.800 6.920 167,043 +0.12(+1.76%)
Sep 28, 2021 6.980 7.270 6.790 6.800 190,262 -0.27(-3.82%)
Sep 27, 2021 6.990 7.550 6.950 7.070 373,580 +0.12(+1.73%)
Sep 24, 2021 6.470 7.060 6.460 6.950 309,698 +0.51(+7.92%)
Sep 23, 2021 6.200 6.580 6.070 6.440 120,226 +0.24(+3.87%)
Sep 22, 2021 5.810 6.240 5.803 6.200 192,965 +0.40(+6.90%)
Sep 21, 2021 5.890 6.120 5.780 5.800 337,881 +0.00(+0.00%)
Sep 20, 2021 5.940 6.076 5.730 5.800 278,720 -0.30(-4.92%)
Sep 17, 2021 5.990 6.190 5.960 6.100 232,908 +0.21(+3.57%)
Sep 16, 2021 6.430 6.500 5.890 5.890 278,068 -0.51(-7.97%)
Sep 15, 2021 6.520 6.660 6.260 6.400 177,320 -0.13(-1.99%)
Sep 14, 2021 6.410 6.580 6.220 6.530 105,261 +0.18(+2.83%)
Sep 13, 2021 6.670 6.670 6.270 6.350 81,010 -0.28(-4.22%)
Sep 10, 2021 6.740 6.910 6.560 6.630 91,243 -0.08(-1.19%)
Sep 09, 2021 6.750 6.800 6.511 6.710 80,131 -0.06(-0.89%)
Sep 08, 2021 7.090 7.110 6.640 6.770 207,721 -0.24(-3.42%)
Sep 07, 2021 7.040 7.250 6.790 7.010 164,444 -0.01(-0.14%)
Sep 03, 2021 6.910 7.180 6.860 7.020 265,727 -0.01(-0.14%)
Sep 02, 2021 7.060 7.590 6.910 7.030 349,919 -0.02(-0.28%)
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.