UONE - Urban One, Inc.

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 22, 20191.86001.86001.86001.86001.8600-
Aug 21, 20191.86001.86001.86001.86001.8600-
Aug 20, 20191.86001.86001.86001.86001.8600-
Aug 19, 20191.86001.86001.86001.86001.8600200
Aug 16, 20192.01002.03001.89001.89001.89003,400
Aug 15, 20192.05002.05002.00002.00002.0000100
Aug 14, 20192.05002.05002.00002.00002.00004,400
Aug 13, 20192.07002.07002.00002.04002.04002,900
Aug 12, 20192.06002.06002.00002.00002.00001,900
Aug 09, 20192.08002.08002.05002.05002.0500400
Aug 08, 20192.13002.13002.13002.13002.1300200
Aug 07, 20192.07002.07002.07002.07002.07001,900
Aug 06, 20192.07002.08002.06002.07002.07001,600
Aug 05, 20192.11002.11002.11002.11002.1100400
Aug 02, 20192.17002.17002.10002.10002.10008,800
Aug 01, 20192.30002.30002.15002.15002.15001,500
Jul 31, 20192.13002.31002.13002.31002.3100700
Jul 30, 20192.27002.27002.15002.15002.15001,500
Jul 29, 20192.17002.17002.15002.15002.15001,000
Jul 26, 20192.19002.19002.19002.19002.19001,300
Jul 25, 20192.23002.23002.23002.23002.2300100
Jul 24, 20192.23002.23002.23002.23002.2300-
Jul 23, 20192.23002.23002.23002.23002.2300100
Jul 22, 20192.23002.23002.23002.23002.2300100
Jul 19, 20192.24002.32002.20002.23002.23001,000
Jul 18, 20192.25002.28002.24002.28002.28004,900
Jul 17, 20192.22002.22002.22002.22002.22001,400
Jul 16, 20192.32002.32002.32002.32002.3200300
Jul 15, 20192.23002.25002.22002.25002.25001,100
Jul 12, 20192.20002.25002.20002.20002.2000600
Jul 11, 20192.29002.32002.10002.10002.10003,800
Jul 10, 20192.25002.27002.25002.27002.2700400
Jul 09, 20192.33002.34002.25002.31002.31002,900
Jul 08, 20192.37002.37002.26002.28002.28001,500
Jul 05, 20192.26002.26002.26002.26002.2600100
Jul 03, 20192.28002.28002.24002.26002.26001,600
Jul 02, 20192.21002.21002.20002.21002.21002,100
Jul 01, 20192.13002.20002.13002.18002.18007,000
Jun 28, 20192.14002.14002.06002.10002.10001,400
Jun 27, 20192.10002.10002.10002.10002.10003,100
Jun 26, 20192.15002.17002.10002.10002.1000600
Jun 25, 20192.17002.17002.17002.17002.17001,000
Jun 24, 20192.02002.20002.01002.19002.190012,000
Jun 21, 20192.19002.20002.00002.00002.00004,600
Jun 20, 20192.24002.28002.14002.14002.14001,800
Jun 19, 20192.13002.24002.13002.17002.170018,700
Jun 18, 20192.06002.06002.06002.06002.0600300
Jun 17, 20192.05002.12002.03002.12002.120011,600
Jun 14, 20192.08002.11002.02002.11002.11008,000
Jun 13, 20192.01002.12002.01002.08002.08005,300
Jun 12, 20192.25002.28002.08002.12002.120014,200
Jun 11, 20192.66002.66002.01002.22002.2200136,600
Jun 10, 20191.94003.28001.94002.93002.9300746,200
Jun 07, 20191.91002.08001.86001.95001.95008,000
Jun 06, 20192.00002.00002.00002.00002.0000300
Jun 05, 20192.01002.06002.01002.06002.06001,300
Jun 04, 20191.99002.16001.89001.98001.98005,400
Jun 03, 20191.90001.90001.90001.90001.9000200
May 31, 20191.90001.90001.90001.90001.9000100
May 30, 20191.89001.97001.84001.90001.900013,700
May 29, 20192.00002.00002.00002.00002.0000100
May 28, 20191.85002.00001.85002.00002.00001,500
May 24, 20191.96001.96001.96001.96001.9600100
May 23, 20191.90002.05001.83001.96001.96009,400
May 22, 20192.14002.14001.97001.97001.97008,800
May 21, 20192.16002.16001.90002.06002.060010,600
May 20, 20191.85002.12001.85002.12002.1200600
May 17, 20192.03002.03002.03002.03002.0300400
May 16, 20191.94001.94001.94001.94001.9400200
May 15, 20192.06002.08001.94002.08002.08002,500
May 14, 20191.97001.97001.97001.97001.9700100
May 13, 20191.74001.99001.74001.97001.97004,600
May 10, 20191.97002.10001.86001.87001.87003,300
May 09, 20191.91002.10001.89001.89001.89004,800
May 08, 20192.24002.24002.24002.24002.2400100
May 07, 20192.27002.27002.13002.24002.24001,200
May 06, 20192.26002.26002.26002.26002.2600100
May 03, 20192.26002.27002.26002.26002.26002,200
May 02, 20192.18002.26002.15002.26002.26002,300
May 01, 20192.22002.32002.22002.30002.30001,000
Apr 30, 20192.32002.32002.20002.20002.20007,300
Apr 29, 20192.36002.36002.21002.28002.28001,600
Apr 26, 20192.32002.32002.32002.32002.3200200
Apr 25, 20192.30002.32002.18002.32002.32001,200
Apr 24, 20192.13002.16002.13002.16002.1600900
Apr 23, 20192.11002.11002.11002.11002.1100500
Apr 22, 20192.40002.40002.12002.12002.1200900
Apr 18, 20192.32002.32002.32002.32002.3200100
Apr 17, 20192.32002.32002.32002.32002.32001,000
Apr 16, 20192.39002.39002.39002.39002.3900100
Apr 15, 20192.25002.39002.25002.39002.39001,000
Apr 12, 20192.11002.50002.11002.17002.17004,800
Apr 11, 20192.16002.35002.08002.19002.19003,500
Apr 10, 20192.03002.03002.03002.03002.0300300
Apr 09, 20192.25002.26002.05002.26002.2600600
Apr 08, 20192.19002.35002.06002.27002.27001,000
Apr 05, 20192.13002.13002.11002.11002.1100900
Apr 04, 20192.14002.24002.05002.05002.05001,800
Apr 03, 20192.38002.38002.26002.26002.26002,100
Apr 02, 20192.31002.38002.26002.38002.38004,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...