Advertisement
Advertisement
U.S. markets close in 2 minutes
Advertisement
Advertisement
Advertisement
Advertisement

Urban One, Inc. (UONEK)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
5.370.00 (0.00%)
As of 03:58PM EDT. Market open.
Advertisement
Advertisement
Time Period:
Mar 29, 2022 - Mar 29, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 29, 20235.515.515.375.375.377,256
Mar 28, 20235.265.445.185.375.3710,200
Mar 27, 20235.245.345.185.285.2821,200
Mar 24, 20235.155.275.075.245.2420,500
Mar 23, 20235.285.415.195.195.1919,700
Mar 22, 20235.515.765.255.265.2654,000
Mar 21, 20235.565.855.515.565.5647,900
Mar 20, 20235.005.515.005.455.4557,800
Mar 17, 20235.005.204.324.934.93323,200
Mar 16, 20235.095.355.015.155.1523,800
Mar 15, 20235.155.545.125.255.2544,500
Mar 14, 20235.195.594.905.275.2744,000
Mar 13, 20234.705.254.705.105.1026,400
Mar 10, 20234.945.024.674.754.7521,000
Mar 09, 20235.195.305.035.035.0314,400
Mar 08, 20235.155.205.075.155.159,900
Mar 07, 20234.965.064.945.035.0317,700
Mar 06, 20235.055.054.904.944.9457,900
Mar 03, 20235.115.305.025.065.0615,700
Mar 02, 20234.915.134.915.135.136,000
Mar 01, 20235.035.084.984.994.998,100
Feb 28, 20234.965.054.954.994.9911,300
Feb 27, 20234.894.984.844.904.9019,200
Feb 24, 20235.045.105.005.005.0010,700
Feb 23, 20235.105.185.045.105.1023,400
Feb 22, 20235.095.255.005.075.0737,100
Feb 21, 20235.015.145.005.065.0617,300
Feb 17, 20234.505.164.505.105.1042,300
Feb 16, 20234.374.504.304.504.5032,000
Feb 15, 20234.264.464.254.444.449,500
Feb 14, 20234.404.464.224.304.3025,100
Feb 13, 20234.594.594.404.454.459,800
Feb 10, 20234.904.904.584.624.626,200
Feb 09, 20235.225.344.894.934.9328,800
Feb 08, 20235.035.185.035.165.169,700
Feb 07, 20235.115.155.055.115.1118,000
Feb 06, 20235.285.285.155.155.1520,900
Feb 03, 20235.175.365.065.255.2530,000
Feb 02, 20235.025.275.015.225.2226,700
Feb 01, 20234.925.064.885.025.0223,400
Jan 31, 20234.875.014.844.984.9835,800
Jan 30, 20234.934.954.714.834.8365,500
Jan 27, 20234.754.994.754.964.9615,700
Jan 26, 20234.804.934.704.864.8619,600
Jan 25, 20234.904.984.704.804.8045,000
Jan 24, 20235.055.054.974.974.9714,900
Jan 23, 20234.955.174.935.015.0135,500
Jan 20, 20235.075.074.914.994.9936,000
Jan 19, 20234.945.044.864.964.9611,100
Jan 18, 20235.005.104.924.984.9850,200
Jan 17, 20234.955.024.874.964.9667,200
Jan 13, 20234.634.924.634.874.8726,100
Jan 12, 20234.704.814.604.644.6417,200
Jan 11, 20234.474.634.474.594.5962,100
Jan 10, 20234.574.714.444.464.4618,900
Jan 09, 20234.704.814.604.624.6245,700
Jan 06, 20234.594.764.504.714.7144,700
Jan 05, 20234.294.634.264.544.5415,300
Jan 04, 20234.104.294.044.284.2818,400
Jan 03, 20233.864.233.864.064.0620,700
Dec 30, 20223.733.943.673.763.7681,400
Dec 29, 20224.034.143.703.803.80135,500
Dec 28, 20224.124.123.923.943.9441,900
Dec 27, 20224.194.204.084.094.097,900
Dec 23, 20224.094.254.094.224.228,300
Dec 22, 20224.244.244.114.124.1214,900
Dec 21, 20224.214.344.144.324.3210,000
Dec 20, 20224.274.284.134.214.2114,100
Dec 19, 20224.314.384.304.314.3120,700
Dec 16, 20224.474.534.244.304.30113,800
Dec 15, 20224.604.744.464.514.5121,600
Dec 14, 20224.864.864.654.714.7139,600
Dec 13, 20224.895.054.804.844.8428,300
Dec 12, 20224.874.954.754.794.7934,800
Dec 09, 20224.704.944.704.814.8127,500
Dec 08, 20224.634.724.524.564.5612,900
Dec 07, 20224.504.704.504.624.6213,500
Dec 06, 20224.454.614.424.604.6048,400
Dec 05, 20224.554.594.404.454.4521,400
Dec 02, 20224.394.684.394.594.5921,600
Dec 01, 20224.494.544.404.424.4222,200
Nov 30, 20224.024.454.024.404.4079,600
Nov 29, 20224.294.294.004.104.1094,500
Nov 28, 20224.414.494.234.334.3327,400
Nov 25, 20224.524.664.524.534.535,900
Nov 23, 20224.634.764.604.664.6620,100
Nov 22, 20224.674.734.604.684.6810,900
Nov 21, 20224.844.844.694.704.7019,200
Nov 18, 20224.894.894.664.834.8316,900
Nov 17, 20224.664.784.604.714.7114,300
Nov 16, 20224.664.744.574.684.6810,000
Nov 15, 20224.514.754.514.694.6913,300
Nov 14, 20224.514.524.434.454.4510,100
Nov 11, 20224.804.804.444.514.5134,700
Nov 10, 20224.804.944.684.784.7819,900
Nov 09, 20224.964.964.514.644.6431,000
Nov 08, 20224.865.024.804.974.9732,900
Nov 07, 20224.834.894.784.824.8218,800
Nov 04, 20224.864.944.614.734.7329,200
Nov 03, 20224.805.294.804.894.8934,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement