Urban One Inc (UONE)
NASDAQ
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.175 | 9.16230366492 | 1.91 | 2.3 | 1.91 | 134976 | 2.05573719 | CS |
| 4 | 0.135 | 6.92307692308 | 1.95 | 2.3 | 1.67 | 173470 | 1.9559521 | CS |
| 12 | 0.065 | 3.21782178218 | 2.02 | 3.33 | 1.67 | 173061 | 2.197756 | CS |
| 26 | -1.775 | -45.9844559585 | 3.86 | 4.1 | 1.67 | 110870 | 2.3123302 | CS |
| 52 | -3.645 | -63.612565445 | 5.73 | 6.0497 | 1.67 | 73364 | 2.86847142 | CS |
| 156 | -4.945 | -70.3413940256 | 7.03 | 13.19 | 1.67 | 166488 | 6.71288367 | CS |
| 260 | -0.115 | -5.22727272727 | 2.2 | 54.64 | 0.9486 | 791693 | 11.87769799 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721687700 | 2.12 | 0.03 | 1.44 | 2.2799999 | 2.3 | 2.05 | 181965 |
| 1721428500 | 2.09 | 0.07 | 3.47 | 2.04 | 2.25 | 2.02 | 198564 |
| 1721342100 | 2.02 | 0.03 | 1.51 | 1.98 | 2.1 | 1.97 | 115785 |
| 1721255700 | 1.99 | 0 | 0.00 | 1.94 | 2 | 1.93 | 47023 |
| 1721169300 | 1.99 | 0.08 | 4.19 | 1.91 | 2.04 | 1.91 | 139252 |
| 1721082900 | 1.91 | 0.09 | 4.95 | 1.82 | 1.96 | 1.82 | 92536 |
| 1720823700 | 1.82 | -0.01 | -0.55 | 1.82 | 1.91 | 1.7901 | 56312 |
| 1720737300 | 1.83 | 0.08 | 4.57 | 1.79 | 1.86 | 1.79 | 37958 |
| 1720650900 | 1.75 | 0.03 | 1.74 | 1.68 | 1.8 | 1.67 | 66928 |
| 1720564500 | 1.72 | 0.02 | 1.18 | 1.69 | 1.78 | 1.67 | 127143 |
| 1720478100 | 1.7 | -0.04 | -2.30 | 1.73 | 1.77 | 1.69 | 79641 |
| 1720218900 | 1.74 | -0.01 | -0.57 | 1.74 | 1.8 | 1.73 | 107173 |
| 1720040640 | 1.75 | -0.05 | -2.78 | 1.8 | 1.89 | 1.75 | 89059 |
| 1719959700 | 1.8 | -0.1 | -5.26 | 1.92 | 1.9495 | 1.8 | 171878 |
| 1719873300 | 1.9 | -0.22 | -10.38 | 2.02 | 2.05 | 1.9 | 145096 |
| 1719614100 | 2.12 | 0 | 0.00 | 2.12 | 2.12 | 2.12 | 0 |
| 1719527700 | 2.12 | 0.07 | 3.41 | 2.0299999 | 2.21 | 1.94 | 175713 |
| 1719441300 | 2.05 | 0.06 | 3.02 | 1.94 | 2.1 | 1.92 | 182677 |
| 1719354900 | 1.99 | 0.05 | 2.58 | 1.95 | 2.1 | 1.8936 | 165232 |
| 1719268500 | 1.94 | 0.04 | 2.11 | 1.92 | 2.07 | 1.82 | 214506 |
| 1719009300 | 1.9 | -0.04 | -2.06 | 1.94 | 2 | 1.86 | 185430 |
| 1718922900 | 1.94 | -0.11 | -5.37 | 2 | 2.07 | 1.89 | 347033 |
| 1718750100 | 2.05 | -0.32 | -13.50 | 2.34 | 2.3619 | 2.0103 | 363795 |
| 1718663700 | 2.37 | 0.2 | 9.22 | 2.21 | 2.38 | 2.13 | 333880 |
| 1718404500 | 2.17 | -0.03 | -1.36 | 2.2 | 2.2918 | 2.15 | 161768 |
| 1718318100 | 2.2 | -0.03 | -1.35 | 2.23 | 2.3 | 2.14 | 204731 |
| 1718231700 | 2.23 | -0.32 | -12.55 | 2.56 | 2.56 | 2.23 | 259158 |
| 1718145300 | 2.55 | -0.35 | -12.07 | 2.9 | 3.33 | 2.5 | 1256452 |
| 1718058900 | 2.9 | 0.78 | 36.79 | 2.2599999 | 2.97 | 2.1501 | 988578 |
| 1717799700 | 2.12 | -0.09 | -4.07 | 2.19 | 2.2827 | 2.09 | 127428 |
| 1717713300 | 2.21 | -0.1 | -4.33 | 2.31 | 2.34 | 2.19 | 76268 |
| 1717626900 | 2.31 | 0.08 | 3.59 | 2.27 | 2.31 | 2.2085 | 65758 |
| 1717540500 | 2.23 | -0.02 | -0.89 | 2.2599999 | 2.44 | 2.21 | 150436 |
| 1717454100 | 2.25 | 0.14 | 6.64 | 2.16 | 2.39 | 2.13 | 169279 |
| 1717194900 | 2.11 | -0.12 | -5.38 | 2.23 | 2.23 | 2.06 | 80520 |
| 1717108500 | 2.23 | 0.17 | 8.25 | 2.13 | 2.23 | 2.08 | 45862 |
| 1717022100 | 2.06 | -0.05 | -2.37 | 2.1 | 2.1513 | 2.0299999 | 65106 |
| 1716935700 | 2.11 | 0.09 | 4.46 | 2.05 | 2.15 | 1.99 | 63640 |
| 1716590100 | 2.02 | 0.03 | 1.51 | 2.04 | 2.11 | 1.98 | 80228 |
| 1716503700 | 1.99 | -0.19 | -8.72 | 2.2 | 2.2599999 | 1.98 | 106674 |
| 1716417300 | 2.18 | -0.11 | -4.80 | 2.27 | 2.2756 | 2.065 | 115772 |
| 1716330900 | 2.29 | -0.14 | -5.76 | 2.45 | 2.45 | 2.22 | 69714 |
| 1716244500 | 2.43 | 0.26 | 11.98 | 2.25 | 2.54 | 2.18 | 136834 |
| 1715985300 | 2.17 | 0.02 | 0.93 | 2.17 | 2.23 | 2.11 | 83285 |
| 1715898900 | 2.15 | 0.06 | 2.87 | 2.12 | 2.18 | 2.0936 | 47399 |
| 1715812500 | 2.09 | -0.02 | -0.95 | 2.15 | 2.15 | 2.04 | 36419 |
| 1715726100 | 2.11 | 0.04 | 1.93 | 2 | 2.2799999 | 1.98 | 186954 |
| 1715639700 | 2.07 | 0.01 | 0.49 | 2.11 | 2.2 | 2.06 | 35354 |
| 1715380500 | 2.06 | -0.02 | -0.96 | 2.08 | 2.08 | 2.05 | 25403 |
| 1715294100 | 2.08 | -0.11 | -5.02 | 2.14 | 2.14 | 2.0099999 | 33459 |
| 1715207700 | 2.19 | 0.19 | 9.50 | 1.98 | 2.19 | 1.98 | 56395 |
| 1715121300 | 2 | -0.02 | -0.99 | 2.0299999 | 2.0344 | 1.94 | 35111 |
| 1715034900 | 2.02 | 0.1 | 5.21 | 1.95 | 2.0299999 | 1.91 | 94332 |
| 1714775700 | 1.92 | -0.01 | -0.52 | 1.98 | 2.02 | 1.89 | 139644 |
| 1714689300 | 1.93 | -0.06 | -3.02 | 2.0099999 | 2.02 | 1.9 | 71470 |
| 1714602900 | 1.99 | 0 | 0.00 | 1.96 | 2.0099999 | 1.94 | 41903 |
| 1714516500 | 1.99 | -0.03 | -1.49 | 2.02 | 2.02 | 1.92 | 40327 |
| 1714430100 | 2.02 | -0.04 | -1.94 | 2.06 | 2.1 | 1.92 | 53797 |
| 1714170900 | 2.06 | 0.07 | 3.52 | 1.97 | 2.1 | 1.95 | 57737 |
| 1714084500 | 1.99 | -0.07 | -3.40 | 2.04 | 2.04 | 1.91 | 40905 |
| 1713998100 | 2.06 | -0.03 | -1.44 | 2.12 | 2.12 | 1.96 | 35565 |
| 1713911700 | 2.09 | 0.07 | 3.47 | 2 | 2.13 | 2 | 74815 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
