Urban One Inc (UONEK)
NASDAQ
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.16 | -13.7931034483 | 1.16 | 1.22 | 1.01 | 57330 | 1.0916163 | CS |
| 4 | -0.07 | -6.54205607477 | 1.07 | 1.22 | 0.99 | 32684 | 1.08627683 | CS |
| 12 | -0.33 | -24.8120300752 | 1.33 | 1.42 | 0.97 | 25624 | 1.13688148 | CS |
| 26 | -1.07 | -51.690821256 | 2.07 | 2.07 | 0.97 | 37484 | 1.42019645 | CS |
| 52 | -3.23 | -76.3593380615 | 4.23 | 4.47 | 0.97 | 43141 | 2.10742383 | CS |
| 156 | -3.43 | -77.4266365688 | 4.43 | 6.99 | 0.97 | 60347 | 4.12217518 | CS |
| 260 | -1.07 | -51.690821256 | 2.07 | 8.01 | 0.562 | 539207 | 2.86078316 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1731713700 | 1 | -0.05 | -4.76 | 1.045 | 1.045 | 1 | 133778 |
| 1731627300 | 1.05 | -0.03 | -2.78 | 1.1 | 1.1 | 1.02 | 116330 |
| 1731540900 | 1.08 | -0.11 | -9.24 | 1.1299999 | 1.1399999 | 1.08 | 18867 |
| 1731454500 | 1.19 | 0.07 | 6.25 | 1.1 | 1.22 | 1.068 | 46017 |
| 1731368100 | 1.12 | 0.03 | 2.75 | 1.07 | 1.165 | 1.07 | 23673 |
| 1731108900 | 1.09 | 0 | 0.00 | 1.16 | 1.16 | 1.04 | 79424 |
| 1731022500 | 1.09 | -0.04 | -3.54 | 1.101 | 1.125 | 1.09 | 22228 |
| 1730936100 | 1.1299999 | -0.01 | -0.88 | 1.1936 | 1.1936 | 1.1299999 | 17120 |
| 1730849700 | 1.1399999 | -0.03 | -2.56 | 1.186 | 1.19 | 1.1 | 52010 |
| 1730763300 | 1.17 | 0.09 | 8.33 | 1.1 | 1.198253 | 1.1 | 28577 |
| 1730500500 | 1.08 | 0.01 | 0.93 | 1.06 | 1.115 | 1.06 | 23032 |
| 1730414100 | 1.07 | -0.01 | -0.93 | 1.09 | 1.1097 | 1.05 | 17309 |
| 1730327700 | 1.08 | -0.04 | -3.57 | 1.125 | 1.16 | 1.08 | 33308 |
| 1730241300 | 1.12 | 0.08 | 7.69 | 1.06 | 1.15 | 1.05 | 30596 |
| 1730154900 | 1.04 | 0 | 0.00 | 1.05 | 1.06 | 1.04 | 9418 |
| 1729895700 | 1.04 | 0.01 | 0.97 | 1.02 | 1.055 | 1.02 | 15351 |
| 1729809300 | 1.03 | -0.01 | -0.96 | 1.02 | 1.06 | 1.0049999 | 22150 |
| 1729722900 | 1.04 | 0.04 | 4.00 | 1.01 | 1.04 | 0.99 | 46652 |
| 1729636500 | 1 | -0.01 | -0.99 | 1 | 1.0189 | 0.99 | 18348 |
| 1729550100 | 1.01 | -0.04 | -3.35 | 1.06 | 1.06 | 1.01 | 16373 |
| 1729290900 | 1.045 | -0.03 | -2.34 | 1.07 | 1.07 | 1.04 | 12155 |
| 1729204500 | 1.07 | 0.02 | 1.90 | 1.05 | 1.07 | 1.05 | 8712 |
| 1729118100 | 1.05 | 0.06 | 6.06 | 1.01 | 1.05 | 1 | 10279 |
| 1729031700 | 0.99 | 0.007 | 0.71 | 0.99 | 1.02 | 0.97 | 17634 |
| 1728945300 | 0.983 | -0.037 | -3.63 | 1.01 | 1.05 | 0.971 | 56872 |
| 1728686100 | 1.02 | -0.04 | -3.77 | 1.07 | 1.1 | 1.01 | 22840 |
| 1728599700 | 1.06 | -0.01 | -0.93 | 1.06 | 1.07 | 1.04 | 8031 |
| 1728513300 | 1.07 | 0.02 | 1.90 | 1.05 | 1.07 | 1.03 | 13517 |
| 1728426900 | 1.05 | -0.01 | -0.94 | 1.04 | 1.07 | 1.03 | 15754 |
| 1728340500 | 1.06 | 0.04 | 3.92 | 1.03 | 1.07 | 1.03 | 11612 |
| 1728081300 | 1.02 | -0.03 | -2.86 | 1.1 | 1.1 | 1.02 | 14862 |
| 1727994900 | 1.05 | -0.02 | -1.87 | 1.05 | 1.0787 | 1.05 | 18453 |
| 1727908500 | 1.07 | -0.03 | -2.73 | 1.06 | 1.0734 | 1.06 | 8287 |
| 1727822100 | 1.1 | -0.01 | -0.90 | 1.11 | 1.12 | 1.06 | 46062 |
| 1727735520 | 1.11 | 0 | 0.00 | 1.09 | 1.1299999 | 1.0777 | 20918 |
| 1727476500 | 1.11 | -0.01 | -0.89 | 1.12 | 1.17 | 1.09 | 39975 |
| 1727390100 | 1.12 | 0 | 0.00 | 1.16 | 1.17 | 1.09 | 28097 |
| 1727303700 | 1.12 | -0.01 | -0.88 | 1.1399999 | 1.17 | 1.12 | 11885 |
| 1727217300 | 1.1299999 | -0.1 | -8.13 | 1.22 | 1.25 | 1.03 | 69383 |
| 1727130900 | 1.23 | -0.03 | -2.38 | 1.24 | 1.27 | 1.23 | 7266 |
| 1726871700 | 1.26 | -0.03 | -2.33 | 1.27 | 1.3 | 1.26 | 38972 |
| 1726785300 | 1.29 | -0.01 | -0.77 | 1.33 | 1.35 | 1.2701 | 15447 |
| 1726698900 | 1.3 | 0.04 | 3.17 | 1.28 | 1.33 | 1.2559 | 22679 |
| 1726612500 | 1.26 | 0.02 | 1.61 | 1.26 | 1.3001 | 1.24 | 12316 |
| 1726526100 | 1.24 | 0 | 0.00 | 1.22 | 1.2649999 | 1.22 | 10692 |
| 1726266900 | 1.24 | 0.02 | 1.64 | 1.22 | 1.27 | 1.2 | 9743 |
| 1726180500 | 1.22 | 0 | 0.00 | 1.16 | 1.23 | 1.16 | 19664 |
| 1726094100 | 1.22 | 0 | 0.00 | 1.24 | 1.24 | 1.08 | 48402 |
| 1726007700 | 1.22 | 0 | 0.00 | 1.24 | 1.26 | 1.22 | 31397 |
| 1725921300 | 1.22 | -0.06 | -4.69 | 1.27 | 1.27 | 1.2 | 29294 |
| 1725662100 | 1.28 | -0.01 | -0.78 | 1.285 | 1.3 | 1.26 | 17786 |
| 1725575700 | 1.29 | -0.01 | -0.77 | 1.31 | 1.35 | 1.29 | 13227 |
| 1725489300 | 1.3 | 0 | 0.00 | 1.31 | 1.32 | 1.29 | 4564 |
| 1725402900 | 1.3 | -0.08 | -5.80 | 1.36 | 1.37 | 1.3 | 9294 |
| 1725057300 | 1.3799999 | 0.07 | 5.34 | 1.3 | 1.42 | 1.29 | 29298 |
| 1724970900 | 1.31 | -0.01 | -0.76 | 1.3 | 1.3599 | 1.3 | 10913 |
| 1724884500 | 1.32 | -0.01 | -0.75 | 1.32 | 1.35 | 1.31 | 16072 |
| 1724798100 | 1.33 | -0.01 | -0.75 | 1.33 | 1.37 | 1.32 | 12429 |
| 1724711700 | 1.34 | -0.02 | -1.47 | 1.35 | 1.3899999 | 1.32 | 33447 |
| 1724452500 | 1.36 | 0.05 | 3.82 | 1.33 | 1.37 | 1.28 | 31540 |
| 1724366100 | 1.31 | 0.02 | 1.55 | 1.31 | 1.35 | 1.29 | 23320 |
| 1724279700 | 1.29 | -0.02 | -1.53 | 1.3 | 1.33 | 1.29 | 32029 |
| 1724193300 | 1.31 | -0.03 | -2.24 | 1.34 | 1.3799999 | 1.31 | 26948 |
| 1724106900 | 1.34 | -0.01 | -0.74 | 1.33 | 1.44 | 1.31 | 11463 |
| 1723847700 | 1.35 | -0.04 | -2.88 | 1.361 | 1.4 | 1.34 | 10327 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
