Australia markets closed

Urban One, Inc. (UONE)

NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
1.9200-0.0100 (-0.52%)
At close: 04:00PM EDT
1.9500 +0.03 (+1.56%)
After hours: 06:09PM EDT
Time period:
06 May 2023 - 06 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 20241.98002.00001.89001.92001.9200139,644
02 May 20242.00002.02001.90001.93001.930071,500
01 May 20241.96002.01001.94001.99001.990041,900
30 Apr 20242.02002.02001.92001.99001.990040,300
29 Apr 20242.06002.10001.92002.02002.020053,800
26 Apr 20241.97002.10001.95002.06002.060057,700
25 Apr 20242.04002.04001.91001.99001.990040,900
24 Apr 20242.12002.12001.96002.06002.060035,600
23 Apr 20242.00002.13002.00002.09002.090074,800
22 Apr 20242.37002.38001.99002.02002.020082,400
19 Apr 20242.01002.37002.00002.36002.360074,700
18 Apr 20242.01002.14001.92001.97001.9700121,900
17 Apr 20242.08002.08001.99002.02002.020033,300
16 Apr 20242.22002.27002.03002.07002.070052,300
15 Apr 20242.24002.33002.21002.24002.240051,600
12 Apr 20242.39002.40002.17002.22002.220042,400
11 Apr 20242.40002.45002.36002.42002.420034,600
10 Apr 20242.41002.47002.32002.42002.420063,900
09 Apr 20242.46002.47002.33002.43002.430026,100
08 Apr 20242.39002.49002.31002.42002.420042,600
05 Apr 20242.35002.46002.30002.38002.380060,200
04 Apr 20242.50002.56002.30002.34002.3400117,700
03 Apr 20242.40002.56002.39002.50002.500065,700
02 Apr 20242.54002.54002.28002.38002.380078,000
01 Apr 20242.67002.67002.41002.55002.550060,300
28 Mar 20242.51002.80002.51002.70002.700068,300
27 Mar 20242.63002.68002.45002.51002.510080,200
26 Mar 20242.48002.60002.46002.59002.590092,100
25 Mar 20242.45002.48002.30002.46002.4600125,700
22 Mar 20242.29002.42002.28002.40002.400097,000
21 Mar 20242.15002.32002.15002.30002.3000120,500
20 Mar 20241.99002.16001.93002.15002.150077,500
19 Mar 20242.07002.12001.96001.99001.990096,300
18 Mar 20242.12002.12002.00002.06002.060047,100
15 Mar 20242.12002.23001.95002.09002.0900287,500
14 Mar 20242.24002.29002.12002.15002.150060,900
13 Mar 20242.33002.35002.19002.23002.230093,600
12 Mar 20242.48002.51002.23002.30002.300088,100
11 Mar 20242.44002.56002.44002.48002.480058,500
08 Mar 20242.48002.56002.40002.47002.470063,600
07 Mar 20242.40002.72002.36002.46002.4600153,200
06 Mar 20243.21003.21002.44002.44002.4400198,100
05 Mar 20243.28003.40003.20003.21003.210023,200
04 Mar 20243.39003.42003.25003.28003.280024,900
01 Mar 20243.32003.48003.32003.35003.350076,300
29 Feb 20243.30003.40003.25003.31003.310024,500
28 Feb 20243.40003.48003.20003.26003.260029,700
27 Feb 20243.44003.47003.38003.41003.410023,800
26 Feb 20243.26003.49003.24003.35003.350020,200
23 Feb 20243.30003.38003.20003.23003.230055,200
22 Feb 20243.43003.44003.24003.30003.300045,900
21 Feb 20243.41003.50003.41003.43003.430036,500
20 Feb 20243.60003.60003.46003.51003.510059,200
16 Feb 20243.63003.70003.62003.63003.630047,900
15 Feb 20243.54003.65003.54003.62003.620051,800
14 Feb 20243.58003.63003.52003.55003.550028,300
13 Feb 20243.68003.78003.52003.55003.550050,400
12 Feb 20243.61003.81003.60003.69003.690065,700
09 Feb 20243.70003.71003.60003.60003.600038,600
08 Feb 20243.69003.82003.64003.64003.640033,200
07 Feb 20243.79003.88003.70003.71003.710022,700
06 Feb 20243.85003.85003.76003.82003.820020,500
05 Feb 20243.82003.86003.75003.76003.760017,000
02 Feb 20243.89003.97003.82003.85003.850026,500
01 Feb 20243.70003.95003.70003.91003.910026,500
31 Jan 20243.95004.00003.66003.66003.660024,800
30 Jan 20243.99004.09003.90003.95003.950018,900
29 Jan 20244.04004.07003.97004.02004.020014,500
26 Jan 20244.06004.06003.97004.01004.010013,800
25 Jan 20243.97004.10003.95004.10004.100019,800
24 Jan 20243.99003.99003.91003.96003.960012,800
23 Jan 20243.86003.97003.83003.89003.890025,000
22 Jan 20243.63003.86003.63003.83003.830019,500
19 Jan 20243.70003.70003.56003.59003.590072,700
18 Jan 20243.85003.88003.60003.63003.630031,800
17 Jan 20243.85003.90003.80003.81003.810027,800
16 Jan 20243.89004.10003.85003.85003.850033,600
12 Jan 20243.91004.02003.88003.88003.880026,800
11 Jan 20244.00004.02003.86003.91003.910039,600
10 Jan 20243.89004.03003.86004.03004.030041,000
09 Jan 20244.07004.07003.84003.86003.860041,600
08 Jan 20244.05004.10004.05004.07004.070037,500
05 Jan 20244.07004.20004.05004.06004.060090,100
04 Jan 20244.09004.09003.97004.03004.030040,000
03 Jan 20244.13004.17004.01004.03004.030021,100
02 Jan 20244.07004.20004.03004.08004.080038,700
29 Dec 20234.13004.19003.97004.03004.030042,000
28 Dec 20234.08004.27004.08004.12004.120033,900
27 Dec 20234.08004.22004.06004.17004.170044,800
26 Dec 20233.97004.10003.96004.07004.070033,200
22 Dec 20234.16004.16003.82003.94003.940062,200
21 Dec 20234.14004.19003.87003.98003.980053,600
20 Dec 20234.16004.29004.08004.08004.080052,200
19 Dec 20234.10004.29004.05004.11004.110034,400
18 Dec 20234.19004.28004.06004.10004.100028,100
15 Dec 20234.23004.34004.00004.16004.1600130,800
14 Dec 20234.27004.35004.13004.17004.170052,500
13 Dec 20234.15004.30004.01004.26004.260044,300
12 Dec 20234.16004.27004.05004.09004.090014,300
11 Dec 20234.03004.27003.95004.19004.190041,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...