UONE

Urban One Historical Data

Best deals to access real time data!
CHART Trader
Monthly Subscription
for only
$30.66
Canadian Level 1 + USA
Monthly Subscription
for only
$38.05
Small Cap Basic
Monthly Subscription
for only
$33.03
VAT not included
Company Name Stock Ticker Symbol Market Type
Urban One Inc UONE NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
0.00 0.0% 7.93 05:15:56
Open Price Low Price High Price Close Price Prev Close
7.93
more quote information »

UONE Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week7.408.177.287.66206,3110.537.16%
1 Month7.908.537.267.82250,8590.030.38%
3 Months8.3111.126.328.471,682,826-0.38-4.57%
6 Months5.3124.164.3811.213,412,7362.6249.34%
1 Year6.4524.164.059.662,486,9491.4822.95%
3 Years2.4054.640.948612.501,209,3035.53230.42%
5 Years3.039854.640.948612.45793,8124.89160.87%

UONE 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 27 2021 7.93 0.35 4.62% 7.51 8.17 7.50 400,641
Sep 24 2021 7.58 0.05 0.66% 7.54 7.69 7.41 174,724
Sep 23 2021 7.53 -0.08 -1.05% 7.59 7.7899 7.517 151,919
Sep 22 2021 7.61 0.33 4.53% 7.44 7.7199 7.41 133,592
Sep 21 2021 7.28 -0.13 -1.75% 7.40 7.4999 7.28 170,681
Sep 20 2021 7.41 -0.24 -3.14% 7.47 7.5301 7.26 161,580
Sep 17 2021 7.65 0.01 0.13% 7.72 7.7399 7.53 124,353
Sep 16 2021 7.64 0.08 1.06% 7.52 7.79 7.4739 165,039
Sep 15 2021 7.56 -0.02 -0.26% 7.58 7.70 7.4793 121,368
Sep 14 2021 7.58 -0.29 -3.68% 7.87 7.91 7.50 231,848
Sep 13 2021 7.87 -0.03 -0.38% 7.90 8.00 7.6416 145,992
Sep 10 2021 7.90 -0.07 -0.88% 7.93 8.078 7.77 198,777
Sep 09 2021 7.97 0.02 0.25% 7.91 8.1308 7.81 158,768
Sep 08 2021 7.95 -0.38 -4.56% 8.37 8.41 7.80 254,120
Sep 07 2021 8.33 0.49 6.25% 7.84 8.53 7.84 446,992
Sep 03 2021 7.84 -0.01 -0.13% 7.73 7.87 7.53 198,972
Sep 02 2021 7.85 0.10 1.29% 7.86 8.00 7.59 464,420
Sep 01 2021 7.75 -0.18 -2.27% 8.00 8.30 7.70 515,909
Aug 31 2021 7.93 0.06 0.76% 7.90 8.17 7.87 546,623
Aug 30 2021 7.87 0.46 6.21% 7.28 8.35 7.20 659,246
See More Historical Prices »


Your Recent History
NASDAQ
UONE
Urban One
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.