NasdaqCM - Delayed Quote • USD
Urban One, Inc. (UONEK)
At close: April 26 at 4:00 PM EDT
After hours: April 26 at 4:20 PM EDT
Currency in USD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Apr 26, 2024 | 1.5000 | 1.6000 | 1.5000 | 1.5400 | 1.5400 | 31,900 |
| Apr 25, 2024 | 1.6000 | 1.6000 | 1.5300 | 1.5400 | 1.5400 | 50,800 |
| Apr 24, 2024 | 1.6300 | 1.6300 | 1.6000 | 1.6000 | 1.6000 | 21,300 |
| Apr 23, 2024 | 1.5800 | 1.6600 | 1.5800 | 1.6600 | 1.6600 | 44,400 |
| Apr 22, 2024 | 1.6500 | 1.6800 | 1.6000 | 1.6000 | 1.6000 | 37,400 |
| Apr 19, 2024 | 1.5600 | 1.6900 | 1.5500 | 1.6600 | 1.6600 | 29,500 |
| Apr 18, 2024 | 1.6100 | 1.6200 | 1.5500 | 1.5700 | 1.5700 | 80,300 |
| Apr 17, 2024 | 1.6300 | 1.6300 | 1.6100 | 1.6100 | 1.6100 | 22,500 |
| Apr 16, 2024 | 1.7100 | 1.7300 | 1.6200 | 1.6300 | 1.6300 | 50,200 |
| Apr 15, 2024 | 1.8900 | 1.8900 | 1.7300 | 1.7300 | 1.7300 | 63,500 |
| Apr 12, 2024 | 1.8800 | 1.8800 | 1.8300 | 1.8400 | 1.8400 | 48,500 |
| Apr 11, 2024 | 1.9000 | 1.9000 | 1.8200 | 1.8600 | 1.8600 | 43,300 |
| Apr 10, 2024 | 1.8200 | 1.9200 | 1.8200 | 1.8900 | 1.8900 | 33,100 |
| Apr 9, 2024 | 1.9200 | 1.9800 | 1.8200 | 1.8300 | 1.8300 | 39,400 |
| Apr 8, 2024 | 1.9700 | 2.0400 | 1.8500 | 1.8900 | 1.8900 | 29,800 |
| Apr 5, 2024 | 1.9900 | 2.0500 | 1.9700 | 1.9800 | 1.9800 | 27,700 |
| Apr 4, 2024 | 1.9800 | 2.0400 | 1.9500 | 2.0000 | 2.0000 | 61,900 |
| Apr 3, 2024 | 1.9100 | 1.9700 | 1.9000 | 1.9600 | 1.9600 | 47,100 |
| Apr 2, 2024 | 1.9800 | 2.0200 | 1.7900 | 1.9100 | 1.9100 | 52,400 |
| Apr 1, 2024 | 2.0500 | 2.0700 | 1.9300 | 2.0200 | 2.0200 | 57,200 |
| Mar 28, 2024 | 1.9100 | 2.1700 | 1.8500 | 2.0400 | 2.0400 | 60,100 |
| Mar 27, 2024 | 1.9600 | 1.9900 | 1.8700 | 1.9200 | 1.9200 | 67,000 |
| Mar 26, 2024 | 2.1100 | 2.1400 | 1.9400 | 1.9700 | 1.9700 | 31,100 |
| Mar 25, 2024 | 1.9000 | 2.1700 | 1.9000 | 2.0700 | 2.0700 | 112,500 |
| Mar 22, 2024 | 1.8600 | 1.9300 | 1.8200 | 1.9300 | 1.9300 | 190,400 |
| Mar 21, 2024 | 1.9500 | 1.9600 | 1.8200 | 1.8600 | 1.8600 | 121,700 |
| Mar 20, 2024 | 1.8000 | 1.9100 | 1.7000 | 1.8800 | 1.8800 | 125,800 |
| Mar 19, 2024 | 1.8100 | 1.9900 | 1.6600 | 1.8600 | 1.8600 | 255,300 |
| Mar 18, 2024 | 1.9500 | 1.9800 | 1.7600 | 1.8500 | 1.8500 | 195,900 |
| Mar 15, 2024 | 1.9500 | 1.9900 | 1.8500 | 1.8600 | 1.8600 | 380,700 |
| Mar 14, 2024 | 2.1200 | 2.1400 | 1.9600 | 1.9900 | 1.9900 | 54,000 |
| Mar 13, 2024 | 2.2000 | 2.2000 | 2.0000 | 2.0700 | 2.0700 | 62,500 |
| Mar 12, 2024 | 2.3500 | 2.3700 | 2.2000 | 2.2000 | 2.2000 | 45,600 |
| Mar 11, 2024 | 2.3900 | 2.4400 | 2.3100 | 2.3500 | 2.3500 | 29,500 |
| Mar 8, 2024 | 2.2100 | 2.4100 | 2.2100 | 2.3500 | 2.3500 | 21,700 |
| Mar 7, 2024 | 2.3400 | 2.6000 | 2.1200 | 2.2300 | 2.2300 | 125,500 |
| Mar 6, 2024 | 2.7700 | 2.7700 | 2.3300 | 2.3800 | 2.3800 | 47,400 |
| Mar 5, 2024 | 2.9400 | 3.0500 | 2.7700 | 2.7700 | 2.7700 | 45,300 |
| Mar 4, 2024 | 3.0800 | 3.1300 | 2.9500 | 3.0400 | 3.0400 | 22,600 |
| Mar 1, 2024 | 2.9100 | 3.0900 | 2.9100 | 3.0400 | 3.0400 | 14,900 |
| Feb 29, 2024 | 2.9800 | 3.0000 | 2.8300 | 2.9100 | 2.9100 | 339,600 |
| Feb 28, 2024 | 3.0100 | 3.0100 | 2.8900 | 2.9100 | 2.9100 | 228,600 |
| Feb 27, 2024 | 3.0500 | 3.0900 | 2.9700 | 2.9800 | 2.9800 | 35,700 |
| Feb 26, 2024 | 2.9200 | 3.1400 | 2.9200 | 3.0500 | 3.0500 | 9,100 |
| Feb 23, 2024 | 2.9500 | 3.0700 | 2.9200 | 2.9600 | 2.9600 | 29,000 |
| Feb 22, 2024 | 3.0700 | 3.0700 | 2.9000 | 2.9900 | 2.9900 | 55,600 |
| Feb 21, 2024 | 3.1500 | 3.1800 | 3.0100 | 3.0200 | 3.0200 | 36,100 |
| Feb 20, 2024 | 3.2800 | 3.2800 | 3.1300 | 3.1300 | 3.1300 | 20,000 |
| Feb 16, 2024 | 3.2200 | 3.3100 | 3.1800 | 3.2200 | 3.2200 | 15,400 |
| Feb 15, 2024 | 3.2800 | 3.4700 | 3.1500 | 3.2300 | 3.2300 | 41,400 |
| Feb 14, 2024 | 3.1700 | 3.2100 | 3.1200 | 3.1300 | 3.1300 | 32,700 |
| Feb 13, 2024 | 3.3100 | 3.3500 | 3.1300 | 3.1500 | 3.1500 | 28,300 |
| Feb 12, 2024 | 3.4200 | 3.5400 | 3.2800 | 3.3700 | 3.3700 | 32,300 |
| Feb 9, 2024 | 3.3700 | 3.4700 | 3.3700 | 3.3900 | 3.3900 | 15,800 |
| Feb 8, 2024 | 3.3600 | 3.4700 | 3.3600 | 3.4000 | 3.4000 | 20,000 |
| Feb 7, 2024 | 3.5300 | 3.6400 | 3.3300 | 3.4200 | 3.4200 | 48,600 |
| Feb 6, 2024 | 3.5300 | 3.6900 | 3.4900 | 3.5600 | 3.5600 | 8,900 |
| Feb 5, 2024 | 3.6300 | 3.6500 | 3.4600 | 3.5200 | 3.5200 | 15,600 |
| Feb 2, 2024 | 3.6500 | 3.7600 | 3.5000 | 3.6400 | 3.6400 | 16,200 |
| Feb 1, 2024 | 3.6300 | 3.7700 | 3.6200 | 3.6800 | 3.6800 | 9,400 |
| Jan 31, 2024 | 3.7800 | 3.9000 | 3.6000 | 3.6000 | 3.6000 | 15,700 |
| Jan 30, 2024 | 3.9600 | 3.9600 | 3.8200 | 3.8200 | 3.8200 | 7,500 |
| Jan 29, 2024 | 3.8300 | 3.9100 | 3.7600 | 3.8600 | 3.8600 | 10,700 |
| Jan 26, 2024 | 3.9300 | 3.9300 | 3.8300 | 3.8300 | 3.8300 | 10,600 |
| Jan 25, 2024 | 3.7900 | 3.9400 | 3.7000 | 3.9000 | 3.9000 | 22,500 |
| Jan 24, 2024 | 3.6500 | 3.8300 | 3.6500 | 3.7100 | 3.7100 | 12,700 |
| Jan 23, 2024 | 3.7300 | 3.8000 | 3.5900 | 3.6500 | 3.6500 | 20,000 |
| Jan 22, 2024 | 3.5400 | 3.7700 | 3.5400 | 3.6800 | 3.6800 | 12,000 |
| Jan 19, 2024 | 3.6300 | 3.6500 | 3.4800 | 3.5500 | 3.5500 | 24,400 |
| Jan 18, 2024 | 3.7200 | 3.8600 | 3.5500 | 3.5700 | 3.5700 | 23,100 |
| Jan 17, 2024 | 3.8100 | 3.8100 | 3.6400 | 3.6900 | 3.6900 | 17,300 |
| Jan 16, 2024 | 3.7500 | 3.8500 | 3.7500 | 3.8100 | 3.8100 | 9,400 |
| Jan 12, 2024 | 3.7600 | 3.8600 | 3.6600 | 3.8000 | 3.8000 | 16,800 |
| Jan 11, 2024 | 3.6800 | 3.7700 | 3.6600 | 3.7000 | 3.7000 | 15,100 |
| Jan 10, 2024 | 3.6600 | 3.7300 | 3.5100 | 3.7000 | 3.7000 | 20,800 |
| Jan 9, 2024 | 3.6600 | 3.7000 | 3.5000 | 3.6100 | 3.6100 | 26,900 |
| Jan 8, 2024 | 3.7300 | 3.8000 | 3.6700 | 3.7000 | 3.7000 | 33,600 |
| Jan 5, 2024 | 3.6000 | 3.7400 | 3.6000 | 3.7100 | 3.7100 | 42,000 |
| Jan 4, 2024 | 3.7300 | 3.7500 | 3.5500 | 3.6400 | 3.6400 | 35,100 |
| Jan 3, 2024 | 3.7600 | 3.7600 | 3.6300 | 3.6600 | 3.6600 | 29,900 |
| Jan 2, 2024 | 3.5900 | 3.7300 | 3.5800 | 3.7000 | 3.7000 | 42,600 |
| Dec 29, 2023 | 3.6800 | 3.7300 | 3.3300 | 3.5300 | 3.5300 | 91,000 |
| Dec 28, 2023 | 3.8400 | 3.8400 | 3.6200 | 3.7400 | 3.7400 | 22,900 |
| Dec 27, 2023 | 3.7200 | 3.8500 | 3.7200 | 3.8200 | 3.8200 | 12,600 |
| Dec 26, 2023 | 3.5400 | 3.7400 | 3.5200 | 3.7200 | 3.7200 | 20,100 |
| Dec 22, 2023 | 3.6400 | 3.8000 | 3.3300 | 3.4500 | 3.4500 | 102,300 |
| Dec 21, 2023 | 3.8700 | 3.8900 | 3.4000 | 3.5000 | 3.5000 | 130,000 |
| Dec 20, 2023 | 4.0000 | 4.1200 | 3.8500 | 3.8700 | 3.8700 | 57,200 |
| Dec 19, 2023 | 4.0200 | 4.0200 | 3.8700 | 3.9700 | 3.9700 | 36,200 |
| Dec 18, 2023 | 3.9700 | 4.0700 | 3.7900 | 3.8900 | 3.8900 | 81,500 |
| Dec 15, 2023 | 3.9600 | 4.0400 | 3.7500 | 3.9700 | 3.9700 | 133,900 |
| Dec 14, 2023 | 4.0600 | 4.2500 | 3.8700 | 3.9000 | 3.9000 | 57,400 |
| Dec 13, 2023 | 4.1100 | 4.2500 | 4.0200 | 4.1500 | 4.1500 | 34,700 |
| Dec 12, 2023 | 4.1600 | 4.2100 | 4.0400 | 4.0400 | 4.0400 | 15,300 |
| Dec 11, 2023 | 3.9300 | 4.3000 | 3.9300 | 4.1600 | 4.1600 | 32,200 |
| Dec 8, 2023 | 3.8100 | 4.0400 | 3.8100 | 3.9900 | 3.9900 | 13,700 |
| Dec 7, 2023 | 4.1100 | 4.1100 | 3.7600 | 3.8600 | 3.8600 | 90,200 |
| Dec 6, 2023 | 4.2200 | 4.3300 | 3.9200 | 3.9300 | 3.9300 | 36,000 |
| Dec 5, 2023 | 4.2500 | 4.3600 | 4.2000 | 4.2200 | 4.2200 | 93,000 |
| Dec 4, 2023 | 4.2000 | 4.3000 | 4.1600 | 4.2300 | 4.2300 | 12,900 |
| Dec 1, 2023 | 4.0600 | 4.2800 | 4.0300 | 4.2000 | 4.2000 | 30,600 |
| Nov 30, 2023 | 4.1400 | 4.2300 | 4.0100 | 4.1100 | 4.1100 | 13,600 |
| Nov 29, 2023 | 4.0600 | 4.2800 | 4.0100 | 4.2100 | 4.2100 | 24,300 |
| Nov 28, 2023 | 4.3500 | 4.3500 | 3.9700 | 4.0400 | 4.0400 | 22,500 |
| Nov 27, 2023 | 4.2700 | 4.3400 | 4.2000 | 4.2300 | 4.2300 | 13,300 |
| Nov 24, 2023 | 4.2700 | 4.4700 | 4.2100 | 4.3000 | 4.3000 | 8,100 |
| Nov 22, 2023 | 4.4200 | 4.4200 | 4.1100 | 4.1300 | 4.1300 | 14,200 |
| Nov 21, 2023 | 4.2400 | 4.4300 | 4.1800 | 4.3100 | 4.3100 | 27,100 |
| Nov 20, 2023 | 4.3800 | 4.4600 | 4.1700 | 4.3600 | 4.3600 | 14,100 |
| Nov 17, 2023 | 4.1000 | 4.4000 | 4.1000 | 4.3100 | 4.3100 | 22,400 |
| Nov 16, 2023 | 4.4300 | 4.4300 | 4.1500 | 4.1500 | 4.1500 | 6,700 |
| Nov 15, 2023 | 4.2300 | 4.4300 | 4.1700 | 4.3300 | 4.3300 | 17,200 |
| Nov 14, 2023 | 4.0000 | 4.3300 | 3.8000 | 4.2600 | 4.2600 | 38,600 |
| Nov 13, 2023 | 3.4200 | 3.9100 | 3.4200 | 3.8700 | 3.8700 | 17,700 |
| Nov 10, 2023 | 3.7100 | 3.9600 | 3.3900 | 3.5700 | 3.5700 | 135,900 |
| Nov 9, 2023 | 3.4600 | 3.8000 | 3.4600 | 3.6600 | 3.6600 | 88,400 |
| Nov 8, 2023 | 4.3400 | 4.3400 | 3.4000 | 3.4500 | 3.4500 | 146,000 |
| Nov 7, 2023 | 5.6900 | 5.7500 | 5.6500 | 5.6500 | 5.6500 | 16,500 |
| Nov 6, 2023 | 5.7400 | 5.9200 | 5.6800 | 5.6900 | 5.6900 | 25,100 |
| Nov 3, 2023 | 5.8600 | 5.8600 | 5.7200 | 5.7800 | 5.7800 | 30,100 |
| Nov 2, 2023 | 5.5100 | 5.8500 | 5.4700 | 5.7500 | 5.7500 | 106,200 |
| Nov 1, 2023 | 5.3900 | 5.5200 | 5.2700 | 5.3800 | 5.3800 | 29,500 |
| Oct 31, 2023 | 5.3700 | 5.4200 | 5.2700 | 5.3100 | 5.3100 | 14,100 |
| Oct 30, 2023 | 5.1200 | 5.3400 | 5.1200 | 5.3300 | 5.3300 | 7,200 |
| Oct 27, 2023 | 5.3200 | 5.3700 | 5.0600 | 5.1300 | 5.1300 | 18,700 |
| Oct 26, 2023 | 5.3400 | 5.3700 | 5.2500 | 5.3600 | 5.3600 | 20,700 |
| Oct 25, 2023 | 5.4200 | 5.5300 | 5.3000 | 5.3200 | 5.3200 | 23,900 |
| Oct 24, 2023 | 5.3700 | 5.5300 | 5.3600 | 5.5000 | 5.5000 | 14,500 |
| Oct 23, 2023 | 5.3000 | 5.5500 | 5.3000 | 5.4000 | 5.4000 | 32,200 |
| Oct 20, 2023 | 5.3000 | 5.4500 | 5.2500 | 5.3700 | 5.3700 | 17,400 |
| Oct 19, 2023 | 5.3500 | 5.5200 | 5.2300 | 5.2700 | 5.2700 | 20,800 |
| Oct 18, 2023 | 5.5500 | 5.5800 | 5.3500 | 5.4000 | 5.4000 | 13,600 |
| Oct 17, 2023 | 5.5200 | 5.6500 | 5.5100 | 5.5700 | 5.5700 | 23,300 |
| Oct 16, 2023 | 5.3600 | 5.6000 | 5.3600 | 5.5200 | 5.5200 | 20,400 |
| Oct 13, 2023 | 5.3100 | 5.4800 | 5.3100 | 5.3800 | 5.3800 | 12,100 |
| Oct 12, 2023 | 5.4700 | 5.4700 | 5.2900 | 5.3300 | 5.3300 | 7,700 |
| Oct 11, 2023 | 5.4600 | 5.5000 | 5.3900 | 5.4500 | 5.4500 | 10,900 |
| Oct 10, 2023 | 5.4200 | 5.4900 | 5.3500 | 5.3800 | 5.3800 | 16,200 |
| Oct 9, 2023 | 5.1600 | 5.4500 | 5.1500 | 5.3600 | 5.3600 | 12,000 |
| Oct 6, 2023 | 5.0300 | 5.1900 | 5.0000 | 5.1600 | 5.1600 | 9,900 |
| Oct 5, 2023 | 4.9900 | 5.1500 | 4.9000 | 5.1000 | 5.1000 | 29,300 |
| Oct 4, 2023 | 4.7800 | 4.9500 | 4.7800 | 4.9000 | 4.9000 | 22,900 |
| Oct 3, 2023 | 4.9700 | 5.0500 | 4.7500 | 4.7500 | 4.7500 | 27,500 |
| Oct 2, 2023 | 4.9700 | 5.1800 | 4.9700 | 5.0400 | 5.0400 | 17,900 |
| Sep 29, 2023 | 5.3200 | 5.3200 | 5.0300 | 5.0300 | 5.0300 | 13,400 |
| Sep 28, 2023 | 5.2100 | 5.2600 | 5.1500 | 5.1500 | 5.1500 | 7,600 |
| Sep 27, 2023 | 5.0600 | 5.2900 | 5.0000 | 5.2600 | 5.2600 | 12,300 |
| Sep 26, 2023 | 4.9500 | 5.0800 | 4.9500 | 5.0700 | 5.0700 | 10,600 |
| Sep 25, 2023 | 4.9400 | 5.1500 | 4.9400 | 5.0400 | 5.0400 | 31,100 |
| Sep 22, 2023 | 4.9900 | 5.1400 | 4.9900 | 5.0000 | 5.0000 | 16,400 |
| Sep 21, 2023 | 5.0400 | 5.0800 | 5.0100 | 5.0200 | 5.0200 | 6,500 |
| Sep 20, 2023 | 5.0200 | 5.3500 | 5.0200 | 5.0700 | 5.0700 | 29,600 |
| Sep 19, 2023 | 5.0700 | 5.1600 | 5.0000 | 5.0500 | 5.0500 | 15,400 |
| Sep 18, 2023 | 5.1500 | 5.2600 | 5.1000 | 5.1000 | 5.1000 | 15,800 |
| Sep 15, 2023 | 5.2100 | 5.4400 | 5.1500 | 5.1600 | 5.1600 | 77,900 |
| Sep 14, 2023 | 5.2200 | 5.4200 | 5.2200 | 5.2300 | 5.2300 | 17,500 |
| Sep 13, 2023 | 5.2700 | 5.3200 | 5.1600 | 5.1700 | 5.1700 | 19,800 |
| Sep 12, 2023 | 5.1900 | 5.4400 | 5.1900 | 5.3500 | 5.3500 | 13,600 |
| Sep 11, 2023 | 5.2600 | 5.4600 | 5.1400 | 5.2000 | 5.2000 | 20,600 |
| Sep 8, 2023 | 5.3300 | 5.4800 | 5.2600 | 5.2600 | 5.2600 | 11,000 |
| Sep 7, 2023 | 5.5400 | 5.6000 | 5.2700 | 5.2800 | 5.2800 | 116,400 |
| Sep 6, 2023 | 5.3500 | 5.5200 | 5.3500 | 5.5000 | 5.5000 | 27,600 |
| Sep 5, 2023 | 5.1700 | 5.6100 | 5.1700 | 5.4000 | 5.4000 | 25,600 |
| Sep 1, 2023 | 5.4300 | 5.4300 | 5.2100 | 5.2300 | 5.2300 | 15,000 |
| Aug 31, 2023 | 5.4500 | 5.5400 | 5.3400 | 5.3900 | 5.3900 | 18,900 |
| Aug 30, 2023 | 5.4600 | 5.5300 | 5.3700 | 5.4300 | 5.4300 | 10,100 |
| Aug 29, 2023 | 5.3300 | 5.4000 | 5.3200 | 5.3400 | 5.3400 | 11,900 |
| Aug 28, 2023 | 5.3700 | 5.3900 | 5.2000 | 5.2000 | 5.2000 | 10,900 |
| Aug 25, 2023 | 5.2600 | 5.4400 | 5.2400 | 5.4200 | 5.4200 | 15,100 |
| Aug 24, 2023 | 4.6000 | 5.3500 | 4.6000 | 5.1600 | 5.1600 | 52,300 |
| Aug 23, 2023 | 4.8600 | 4.9900 | 4.7800 | 4.7800 | 4.7800 | 16,200 |
| Aug 22, 2023 | 5.0000 | 5.0400 | 4.7000 | 4.9800 | 4.9800 | 57,200 |
| Aug 21, 2023 | 5.0600 | 5.0800 | 4.9600 | 5.0700 | 5.0700 | 24,300 |
| Aug 18, 2023 | 5.1500 | 5.2300 | 5.1300 | 5.2000 | 5.2000 | 18,900 |
| Aug 17, 2023 | 5.4900 | 5.4900 | 5.2300 | 5.2300 | 5.2300 | 9,200 |
| Aug 16, 2023 | 5.2700 | 5.3500 | 5.2500 | 5.2900 | 5.2900 | 22,000 |
| Aug 15, 2023 | 5.3400 | 5.4000 | 5.2800 | 5.3000 | 5.3000 | 14,400 |
| Aug 14, 2023 | 5.4000 | 5.4900 | 5.3000 | 5.3500 | 5.3500 | 18,700 |
| Aug 11, 2023 | 5.3700 | 5.4900 | 5.3700 | 5.4500 | 5.4500 | 22,400 |
| Aug 10, 2023 | 5.5600 | 5.6200 | 5.3700 | 5.4900 | 5.4900 | 12,000 |
| Aug 9, 2023 | 5.5400 | 5.6400 | 5.5000 | 5.6000 | 5.6000 | 19,000 |
| Aug 8, 2023 | 5.6300 | 5.7300 | 5.5100 | 5.6000 | 5.6000 | 24,300 |
| Aug 7, 2023 | 5.7400 | 5.7800 | 5.6000 | 5.6200 | 5.6200 | 37,000 |
| Aug 4, 2023 | 5.7300 | 5.8000 | 5.6700 | 5.7400 | 5.7400 | 6,400 |
| Aug 3, 2023 | 5.6600 | 5.7500 | 5.5300 | 5.6900 | 5.6900 | 25,000 |
| Aug 2, 2023 | 5.6600 | 5.6600 | 5.5400 | 5.6000 | 5.6000 | 14,500 |
| Aug 1, 2023 | 5.6200 | 5.7000 | 5.5500 | 5.6700 | 5.6700 | 21,500 |
| Jul 31, 2023 | 5.6700 | 5.7200 | 5.5600 | 5.6800 | 5.6800 | 11,600 |
| Jul 28, 2023 | 5.8200 | 5.8200 | 5.6500 | 5.7000 | 5.7000 | 16,100 |
| Jul 27, 2023 | 5.8000 | 5.8000 | 5.6900 | 5.7900 | 5.7900 | 22,500 |
| Jul 26, 2023 | 5.6700 | 5.7900 | 5.6500 | 5.7600 | 5.7600 | 10,500 |
| Jul 25, 2023 | 5.7000 | 5.7600 | 5.5800 | 5.6300 | 5.6300 | 9,900 |
| Jul 24, 2023 | 5.7300 | 5.7400 | 5.5500 | 5.7100 | 5.7100 | 12,700 |
| Jul 21, 2023 | 5.8500 | 5.8500 | 5.7300 | 5.7400 | 5.7400 | 20,300 |
| Jul 20, 2023 | 5.8000 | 5.8900 | 5.6600 | 5.8500 | 5.8500 | 31,500 |
| Jul 19, 2023 | 5.7400 | 5.8500 | 5.7400 | 5.7900 | 5.7900 | 21,600 |
| Jul 18, 2023 | 5.6600 | 5.8900 | 5.6600 | 5.8000 | 5.8000 | 39,500 |
| Jul 17, 2023 | 5.6500 | 5.7300 | 5.6200 | 5.7100 | 5.7100 | 19,400 |
| Jul 14, 2023 | 5.7500 | 5.7800 | 5.4200 | 5.5600 | 5.5600 | 38,500 |
| Jul 13, 2023 | 5.9100 | 5.9400 | 5.7400 | 5.8100 | 5.8100 | 53,600 |
| Jul 12, 2023 | 5.9800 | 5.9800 | 5.8500 | 5.9300 | 5.9300 | 32,500 |
| Jul 11, 2023 | 5.9500 | 6.0200 | 5.8300 | 5.8500 | 5.8500 | 29,600 |
| Jul 10, 2023 | 6.0500 | 6.1800 | 5.9900 | 6.0100 | 6.0100 | 40,300 |
| Jul 7, 2023 | 5.9100 | 6.0800 | 5.9100 | 6.0300 | 6.0300 | 144,500 |
| Jul 6, 2023 | 5.8300 | 5.9900 | 5.7600 | 5.8500 | 5.8500 | 21,900 |
| Jul 5, 2023 | 5.9100 | 6.0800 | 5.8800 | 5.9400 | 5.9400 | 44,100 |
| Jul 3, 2023 | 6.1700 | 6.2400 | 5.9100 | 5.9400 | 5.9400 | 24,100 |
| Jun 30, 2023 | 5.9700 | 6.0100 | 5.8700 | 6.0000 | 6.0000 | 37,100 |
| Jun 29, 2023 | 5.8400 | 5.9900 | 5.8400 | 5.9500 | 5.9500 | 32,800 |
| Jun 28, 2023 | 5.8900 | 5.9600 | 5.7900 | 5.8900 | 5.8900 | 31,000 |
| Jun 27, 2023 | 5.5800 | 5.9000 | 5.5600 | 5.8400 | 5.8400 | 47,100 |
| Jun 26, 2023 | 5.5700 | 5.6500 | 5.5400 | 5.6000 | 5.6000 | 26,200 |
| Jun 23, 2023 | 5.6200 | 5.6700 | 5.4500 | 5.5900 | 5.5900 | 280,600 |
| Jun 22, 2023 | 5.5100 | 5.7600 | 5.5100 | 5.5500 | 5.5500 | 41,500 |
| Jun 21, 2023 | 5.4800 | 5.7500 | 5.4800 | 5.6100 | 5.6100 | 51,500 |
| Jun 20, 2023 | 5.9400 | 5.9400 | 5.5000 | 5.5700 | 5.5700 | 74,000 |
| Jun 16, 2023 | 6.1500 | 6.1800 | 5.9100 | 6.0200 | 6.0200 | 89,600 |
| Jun 15, 2023 | 6.1000 | 6.2700 | 6.0700 | 6.1400 | 6.1400 | 63,000 |
| Jun 14, 2023 | 5.8400 | 6.3400 | 5.8400 | 6.1000 | 6.1000 | 219,300 |
| Jun 13, 2023 | 5.8900 | 6.1200 | 5.7900 | 5.8500 | 5.8500 | 68,800 |
| Jun 12, 2023 | 5.6800 | 5.9900 | 5.6800 | 5.8000 | 5.8000 | 16,400 |
| Jun 9, 2023 | 5.9100 | 6.0500 | 5.6600 | 5.6900 | 5.6900 | 20,700 |
| Jun 8, 2023 | 5.9200 | 6.0700 | 5.9100 | 5.9800 | 5.9800 | 17,000 |
| Jun 7, 2023 | 5.7500 | 6.0000 | 5.7200 | 5.9100 | 5.9100 | 32,500 |
| Jun 6, 2023 | 5.4500 | 5.7000 | 5.4500 | 5.6900 | 5.6900 | 25,700 |
| Jun 5, 2023 | 5.6000 | 5.7200 | 5.5400 | 5.5400 | 5.5400 | 13,800 |
| Jun 2, 2023 | 5.6300 | 5.9000 | 5.6200 | 5.6500 | 5.6500 | 13,900 |
| Jun 1, 2023 | 5.6600 | 5.7200 | 5.5000 | 5.6100 | 5.6100 | 33,300 |
| May 31, 2023 | 5.8300 | 5.8900 | 5.6400 | 5.7100 | 5.7100 | 16,900 |
| May 30, 2023 | 5.7200 | 5.9400 | 5.7100 | 5.8100 | 5.8100 | 12,300 |
| May 26, 2023 | 5.6600 | 5.8400 | 5.6000 | 5.7200 | 5.7200 | 18,100 |
| May 25, 2023 | 5.8400 | 5.9000 | 5.3500 | 5.6600 | 5.6600 | 28,700 |
| May 24, 2023 | 6.0000 | 6.1100 | 5.9000 | 5.9200 | 5.9200 | 26,800 |
| May 23, 2023 | 5.9100 | 6.0700 | 5.7200 | 6.0300 | 6.0300 | 24,300 |
| May 22, 2023 | 5.9600 | 6.1000 | 5.9200 | 5.9800 | 5.9800 | 20,500 |
| May 19, 2023 | 6.1700 | 6.2400 | 5.9500 | 5.9500 | 5.9500 | 22,100 |
| May 18, 2023 | 6.0500 | 6.2100 | 5.9600 | 6.1400 | 6.1400 | 16,700 |
| May 17, 2023 | 5.8200 | 6.0900 | 5.7200 | 6.0900 | 6.0900 | 29,600 |
| May 16, 2023 | 5.6700 | 5.8800 | 5.5800 | 5.8100 | 5.8100 | 6,600 |
| May 15, 2023 | 5.8500 | 5.9200 | 5.7100 | 5.7500 | 5.7500 | 5,800 |
| May 12, 2023 | 5.8100 | 5.8100 | 5.7500 | 5.7500 | 5.7500 | 4,900 |
| May 11, 2023 | 5.7300 | 5.7900 | 5.6800 | 5.7600 | 5.7600 | 19,100 |
| May 10, 2023 | 5.7500 | 5.9500 | 5.7000 | 5.8500 | 5.8500 | 38,600 |
| May 9, 2023 | 5.4200 | 5.7100 | 5.4200 | 5.6600 | 5.6600 | 12,000 |
| May 8, 2023 | 5.6100 | 5.6100 | 5.4600 | 5.4600 | 5.4600 | 20,500 |
| May 5, 2023 | 5.5700 | 5.7500 | 5.5700 | 5.6500 | 5.6500 | 18,800 |
| May 4, 2023 | 5.6600 | 5.9400 | 5.4900 | 5.4900 | 5.4900 | 39,700 |
| May 3, 2023 | 5.7400 | 5.9800 | 5.7300 | 5.7300 | 5.7300 | 22,900 |
| May 2, 2023 | 5.7800 | 6.0700 | 5.7500 | 5.7500 | 5.7500 | 22,500 |
| May 1, 2023 | 5.8600 | 6.0900 | 5.7700 | 5.7700 | 5.7700 | 17,200 |
| Apr 28, 2023 | 5.5200 | 5.8900 | 5.5200 | 5.8100 | 5.8100 | 9,900 |
| Apr 27, 2023 | 5.3700 | 5.5900 | 5.3000 | 5.5900 | 5.5900 | 20,000 |
Related Tickers
PBSFY ProSiebenSat.1 Media SE
1.9600
0.00%
ITVPF ITV plc
0.7160
0.00%
STGYF Stingray Group Inc.
5.43
0.00%
BBGI Beasley Broadcast Group, Inc.
0.7432
+6.45%
SBSAA Spanish Broadcasting System, Inc.
0.4450
0.00%
MFEA.MC MFE-Mediaforeurope N.V.
2.7220
-0.73%
SALM Salem Media Group, Inc.
0.3810
+20.91%
GTN-A Gray Television, Inc.
8.70
+3.20%
SJ Scienjoy Holding Corporation
0.7859
+0.76%
LPTV Loop Media, Inc.
0.2900
-2.36%