UONEK - Urban One, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Feb 24, 20201.89001.89001.85531.86001.8600656
Feb 21, 20201.90001.90001.90001.90001.90001,300
Feb 20, 20201.95001.95001.95001.95001.9500300
Feb 19, 20201.87001.88001.85001.86001.86003,300
Feb 18, 20201.86001.86001.86001.86001.8600-
Feb 14, 20201.98001.98001.86001.86001.8600500
Feb 13, 20201.89001.89001.89001.89001.8900-
Feb 12, 20201.89001.89001.89001.89001.8900200
Feb 11, 20201.96001.96001.96001.96001.9600-
Feb 10, 20201.91002.00001.91001.96001.96001,200
Feb 07, 20201.88002.00001.88002.00002.00002,700
Feb 06, 20201.85001.85001.85001.85001.8500-
Feb 05, 20201.88001.88001.85001.85001.85001,100
Feb 04, 20201.91001.91001.91001.91001.9100200
Feb 03, 20201.87001.90001.85001.88001.880014,600
Jan 31, 20201.87001.90001.86001.88001.880024,800
Jan 30, 20201.90001.92001.84001.87001.870014,200
Jan 29, 20201.87001.88001.87001.88001.880010,100
Jan 28, 20201.92001.92001.91001.92001.92007,400
Jan 27, 20201.92001.93001.90001.90001.90005,800
Jan 24, 20201.93001.94001.92001.92001.92009,600
Jan 23, 20201.91001.94001.91001.93001.93004,900
Jan 22, 20201.92001.94001.92001.94001.94007,400
Jan 21, 20201.93001.93001.85001.91001.91003,100
Jan 17, 20201.92001.92001.88001.92001.920016,900
Jan 16, 20201.92001.96001.87001.87001.870018,300
Jan 15, 20201.90001.92001.89001.90001.900019,500
Jan 14, 20201.92001.93001.85001.85001.850061,400
Jan 13, 20201.84001.93001.84001.91001.910031,500
Jan 10, 20201.98001.98001.88001.89001.890014,200
Jan 09, 20201.94002.03001.94001.94001.940011,600
Jan 08, 20201.95001.96001.95001.95001.950010,400
Jan 07, 20201.86001.86001.86001.86001.8600300
Jan 06, 20201.85001.85001.85001.85001.8500-
Jan 03, 20201.90001.94001.85001.85001.85003,300
Jan 02, 20201.91001.97001.91001.95001.950013,200
Dec 31, 20191.92001.97001.90001.90001.90003,000
Dec 30, 20191.90001.91001.90001.90001.90006,800
Dec 27, 20191.93001.96001.90001.90001.9000800
Dec 26, 20191.94001.95001.94001.94001.94001,100
Dec 24, 20191.97001.97001.91001.91001.91001,300
Dec 23, 20192.07002.07001.92002.00002.00001,300
Dec 20, 20191.92002.03001.89002.03002.03001,900
Dec 19, 20191.99001.99001.90001.90001.90007,900
Dec 18, 20191.94001.94001.86001.90001.9000134,400
Dec 17, 20191.94002.00001.90001.90001.90002,100
Dec 16, 20191.90001.92001.90001.92001.92005,300
Dec 13, 20191.88001.95001.85001.95001.95006,200
Dec 12, 20191.90001.90001.90001.90001.9000400
Dec 11, 20191.91001.95001.90001.90001.900022,400
Dec 10, 20191.91001.91001.91001.91001.9100600
Dec 09, 20191.91001.91001.84001.90001.900033,800
Dec 06, 20191.93001.94001.92001.92001.92003,200
Dec 05, 20192.06002.09001.94001.94001.94002,800
Dec 04, 20191.96001.96001.91001.92001.920038,300
Dec 03, 20191.99001.99001.99001.99001.9900400
Dec 02, 20192.00002.00001.98001.99001.99004,500
Nov 29, 20191.99001.99001.99001.99001.9900-
Nov 27, 20191.91002.00001.91001.99001.990097,500
Nov 26, 20191.98001.99001.95001.95001.950013,900
Nov 25, 20191.99002.00001.96001.96001.960019,000
Nov 22, 20192.01002.02001.96001.98001.980092,900
Nov 21, 20192.05002.06002.00002.00002.000011,200
Nov 20, 20192.04002.10002.00002.00002.000012,500
Nov 19, 20192.09002.15002.06002.07002.07007,800
Nov 18, 20192.07002.14002.05002.05002.05004,300
Nov 15, 20192.07002.17002.05002.05002.0500592,200
Nov 14, 20192.10002.15002.10002.10002.1000101,800
Nov 13, 20192.13002.13002.10002.12002.12003,000
Nov 12, 20192.16002.16002.16002.16002.1600200
Nov 11, 20192.15002.17002.11002.15002.150010,900
Nov 08, 20192.15002.22002.15002.19002.1900571,000
Nov 07, 20192.24002.24002.15002.15002.150014,800
Nov 06, 20192.20002.23002.18002.23002.230058,200
Nov 05, 20192.22002.24002.20002.24002.240017,200
Nov 04, 20192.20002.25002.20002.20002.20006,400
Nov 01, 20192.17002.23002.16002.21002.21006,600
Oct 31, 20192.20002.25002.20002.20002.2000600
Oct 30, 20192.21002.22002.20002.22002.22008,400
Oct 29, 20192.20002.24002.20002.20002.20002,400
Oct 28, 20192.19002.22002.17002.20002.200032,300
Oct 25, 20192.15002.17002.12002.17002.17002,500
Oct 24, 20192.20002.20002.16002.19002.19001,400
Oct 23, 20192.18002.20002.15002.20002.20005,900
Oct 22, 20192.19002.21002.13002.15002.1500188,900
Oct 21, 20192.20002.20002.10002.15002.150040,800
Oct 18, 20192.20002.21002.16002.20002.200014,800
Oct 17, 20192.11002.21002.11002.20002.2000545,600
Oct 16, 20192.01002.10001.78002.10002.100040,100
Oct 15, 20192.07002.09002.00002.05002.05001,200
Oct 14, 20191.99002.07001.99002.06002.06007,000
Oct 11, 20192.01002.08001.98001.98001.980014,800
Oct 10, 20191.99002.01001.98001.98001.980013,000
Oct 09, 20192.05002.05001.99002.04002.040017,000
Oct 08, 20192.00002.09001.98002.09002.090054,500
Oct 07, 20191.95002.09001.95002.00002.00002,100
Oct 04, 20192.05002.05001.95001.95001.95008,900
Oct 03, 20192.00002.04001.92002.00002.000017,900
Oct 02, 20191.94001.99001.94001.95001.950033,300
Oct 01, 20191.98001.98001.91001.92001.920020,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...