Canada markets open in 5 hours 23 minutes

Urban One, Inc. (UONE)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
1.9300-0.0600 (-3.02%)
At close: 04:00PM EDT
1.9400 +0.01 (+0.52%)
After hours: 06:48PM EDT
Time Period:
May 03, 2023 - May 03, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 02, 20242.00002.02001.90001.93001.930071,500
May 01, 20241.96002.01001.94001.99001.990041,900
Apr 30, 20242.02002.02001.92001.99001.990040,300
Apr 29, 20242.06002.10001.92002.02002.020053,800
Apr 26, 20241.97002.10001.95002.06002.060057,700
Apr 25, 20242.04002.04001.91001.99001.990040,900
Apr 24, 20242.12002.12001.96002.06002.060035,600
Apr 23, 20242.00002.13002.00002.09002.090074,800
Apr 22, 20242.37002.38001.99002.02002.020082,400
Apr 19, 20242.01002.37002.00002.36002.360074,700
Apr 18, 20242.01002.14001.92001.97001.9700121,900
Apr 17, 20242.08002.08001.99002.02002.020033,300
Apr 16, 20242.22002.27002.03002.07002.070052,300
Apr 15, 20242.24002.33002.21002.24002.240051,600
Apr 12, 20242.39002.40002.17002.22002.220042,400
Apr 11, 20242.40002.45002.36002.42002.420034,600
Apr 10, 20242.41002.47002.32002.42002.420063,900
Apr 09, 20242.46002.47002.33002.43002.430026,100
Apr 08, 20242.39002.49002.31002.42002.420042,600
Apr 05, 20242.35002.46002.30002.38002.380060,200
Apr 04, 20242.50002.56002.30002.34002.3400117,700
Apr 03, 20242.40002.56002.39002.50002.500065,700
Apr 02, 20242.54002.54002.28002.38002.380078,000
Apr 01, 20242.67002.67002.41002.55002.550060,300
Mar 28, 20242.51002.80002.51002.70002.700068,300
Mar 27, 20242.63002.68002.45002.51002.510080,200
Mar 26, 20242.48002.60002.46002.59002.590092,100
Mar 25, 20242.45002.48002.30002.46002.4600125,700
Mar 22, 20242.29002.42002.28002.40002.400097,000
Mar 21, 20242.15002.32002.15002.30002.3000120,500
Mar 20, 20241.99002.16001.93002.15002.150077,500
Mar 19, 20242.07002.12001.96001.99001.990096,300
Mar 18, 20242.12002.12002.00002.06002.060047,100
Mar 15, 20242.12002.23001.95002.09002.0900287,500
Mar 14, 20242.24002.29002.12002.15002.150060,900
Mar 13, 20242.33002.35002.19002.23002.230093,600
Mar 12, 20242.48002.51002.23002.30002.300088,100
Mar 11, 20242.44002.56002.44002.48002.480058,500
Mar 08, 20242.48002.56002.40002.47002.470063,600
Mar 07, 20242.40002.72002.36002.46002.4600153,200
Mar 06, 20243.21003.21002.44002.44002.4400198,100
Mar 05, 20243.28003.40003.20003.21003.210023,200
Mar 04, 20243.39003.42003.25003.28003.280024,900
Mar 01, 20243.32003.48003.32003.35003.350076,300
Feb 29, 20243.30003.40003.25003.31003.310024,500
Feb 28, 20243.40003.48003.20003.26003.260029,700
Feb 27, 20243.44003.47003.38003.41003.410023,800
Feb 26, 20243.26003.49003.24003.35003.350020,200
Feb 23, 20243.30003.38003.20003.23003.230055,200
Feb 22, 20243.43003.44003.24003.30003.300045,900
Feb 21, 20243.41003.50003.41003.43003.430036,500
Feb 20, 20243.60003.60003.46003.51003.510059,200
Feb 16, 20243.63003.70003.62003.63003.630047,900
Feb 15, 20243.54003.65003.54003.62003.620051,800
Feb 14, 20243.58003.63003.52003.55003.550028,300
Feb 13, 20243.68003.78003.52003.55003.550050,400
Feb 12, 20243.61003.81003.60003.69003.690065,700
Feb 09, 20243.70003.71003.60003.60003.600038,600
Feb 08, 20243.69003.82003.64003.64003.640033,200
Feb 07, 20243.79003.88003.70003.71003.710022,700
Feb 06, 20243.85003.85003.76003.82003.820020,500
Feb 05, 20243.82003.86003.75003.76003.760017,000
Feb 02, 20243.89003.97003.82003.85003.850026,500
Feb 01, 20243.70003.95003.70003.91003.910026,500
Jan 31, 20243.95004.00003.66003.66003.660024,800
Jan 30, 20243.99004.09003.90003.95003.950018,900
Jan 29, 20244.04004.07003.97004.02004.020014,500
Jan 26, 20244.06004.06003.97004.01004.010013,800
Jan 25, 20243.97004.10003.95004.10004.100019,800
Jan 24, 20243.99003.99003.91003.96003.960012,800
Jan 23, 20243.86003.97003.83003.89003.890025,000
Jan 22, 20243.63003.86003.63003.83003.830019,500
Jan 19, 20243.70003.70003.56003.59003.590072,700
Jan 18, 20243.85003.88003.60003.63003.630031,800
Jan 17, 20243.85003.90003.80003.81003.810027,800
Jan 16, 20243.89004.10003.85003.85003.850033,600
Jan 12, 20243.91004.02003.88003.88003.880026,800
Jan 11, 20244.00004.02003.86003.91003.910039,600
Jan 10, 20243.89004.03003.86004.03004.030041,000
Jan 09, 20244.07004.07003.84003.86003.860041,600
Jan 08, 20244.05004.10004.05004.07004.070037,500
Jan 05, 20244.07004.20004.05004.06004.060090,100
Jan 04, 20244.09004.09003.97004.03004.030040,000
Jan 03, 20244.13004.17004.01004.03004.030021,100
Jan 02, 20244.07004.20004.03004.08004.080038,700
Dec 29, 20234.13004.19003.97004.03004.030042,000
Dec 28, 20234.08004.27004.08004.12004.120033,900
Dec 27, 20234.08004.22004.06004.17004.170044,800
Dec 26, 20233.97004.10003.96004.07004.070033,200
Dec 22, 20234.16004.16003.82003.94003.940062,200
Dec 21, 20234.14004.19003.87003.98003.980053,600
Dec 20, 20234.16004.29004.08004.08004.080052,200
Dec 19, 20234.10004.29004.05004.11004.110034,400
Dec 18, 20234.19004.28004.06004.10004.100028,100
Dec 15, 20234.23004.34004.00004.16004.1600130,800
Dec 14, 20234.27004.35004.13004.17004.170052,500
Dec 13, 20234.15004.30004.01004.26004.260044,300
Dec 12, 20234.16004.27004.05004.09004.090014,300
Dec 11, 20234.03004.27003.95004.19004.190041,300
Dec 08, 20233.90004.09003.85003.99003.990022,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...