Indicators

Urban One Inc (NQ: UONE )

2.340 -0.210 (-8.24%)

Streaming Delayed Price Updated: 1:27 PM EDT, Jun 12, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

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

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.