Urban One Inc (UA1)
TG
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 4 | -0.05 | -3.1847133758 | 1.57 | 1.57 | 1.57 | 2364 | 1.57 | DE |
| 12 | 0.26 | 20.6349206349 | 1.26 | 1.66 | 1.26 | 1185 | 1.4770134 | DE |
| 26 | -0.42 | -21.6494845361 | 1.94 | 2.4 | 1.25 | 1874 | 1.74808021 | DE |
| 52 | -2.06 | -57.5418994413 | 3.58 | 3.64 | 1.25 | 1243 | 1.97274968 | DE |
| 156 | -3.4 | -69.1056910569 | 4.92 | 5.0999999 | 1.25 | 1963 | 3.15432967 | DE |
| 260 | -3.4 | -69.1056910569 | 4.92 | 5.0999999 | 1.25 | 1963 | 3.15432967 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736544420 | 1.57 | 0 | 0.00 | 1.57 | 1.57 | 1.57 | 0 |
| 1736458020 | 1.57 | 0 | 0.00 | 1.57 | 1.57 | 1.57 | 0 |
| 1736371620 | 1.57 | 0 | 0.00 | 1.57 | 1.57 | 1.57 | 0 |
| 1736285220 | 1.57 | 0 | 0.00 | 1.57 | 1.57 | 1.57 | 0 |
| 1736198820 | 1.57 | 0 | 0.00 | 1.57 | 1.57 | 1.57 | 0 |
| 1735939620 | 1.57 | 0 | 0.00 | 1.57 | 1.57 | 1.57 | 0 |
| 1735853220 | 1.57 | 0 | 0.00 | 1.57 | 1.57 | 1.57 | 0 |
| 1735594020 | 1.57 | 0 | 0.00 | 1.57 | 1.57 | 1.57 | 0 |
| 1735334820 | 1.57 | 0 | 0.00 | 1.57 | 1.57 | 1.57 | 0 |
| 1734989220 | 1.57 | 0 | 0.00 | 1.57 | 1.57 | 1.57 | 0 |
| 1734730020 | 1.57 | 0 | 0.00 | 1.57 | 1.57 | 1.57 | 0 |
| 1734643620 | 1.57 | 0 | 0.00 | 1.57 | 1.57 | 1.57 | 0 |
| 1734557220 | 1.57 | 0 | 0.00 | 1.57 | 1.57 | 1.57 | 0 |
| 1734470820 | 1.57 | -0.09 | -5.42 | 1.57 | 1.57 | 1.57 | 2364 |
| 1734384420 | 1.66 | 0 | 0.00 | 1.66 | 1.66 | 1.66 | 0 |
| 1734125220 | 1.66 | 0 | 0.00 | 1.66 | 1.66 | 1.66 | 0 |
| 1734038820 | 1.66 | 0 | 0.00 | 1.66 | 1.66 | 1.66 | 0 |
| 1733952420 | 1.66 | 0 | 0.00 | 1.66 | 1.66 | 1.66 | 0 |
| 1733866020 | 1.66 | 0.19 | 12.93 | 1.66 | 1.66 | 1.66 | 1000 |
| 1733779620 | 1.47 | 0 | 0.00 | 1.47 | 1.47 | 1.47 | 0 |
| 1733520420 | 1.47 | 0 | 0.00 | 1.47 | 1.47 | 1.47 | 0 |
| 1733434020 | 1.47 | -0.18 | -10.91 | 1.47 | 1.47 | 1.47 | 1296 |
| 1733347620 | 1.65 | 0 | 0.00 | 1.65 | 1.65 | 1.65 | 0 |
| 1733261220 | 1.65 | 0 | 0.00 | 1.65 | 1.65 | 1.65 | 0 |
| 1733174820 | 1.65 | 0.06 | 3.77 | 1.65 | 1.65 | 1.65 | 500 |
| 1732915620 | 1.59 | 0 | 0.00 | 1.59 | 1.59 | 1.59 | 0 |
| 1732829220 | 1.59 | 0 | 0.00 | 1.59 | 1.59 | 1.59 | 0 |
| 1732742820 | 1.59 | 0 | 0.00 | 1.59 | 1.59 | 1.59 | 0 |
| 1732656420 | 1.59 | 0 | 0.00 | 1.59 | 1.59 | 1.59 | 0 |
| 1732570020 | 1.59 | 0 | 0.00 | 1.59 | 1.59 | 1.59 | 0 |
| 1732310820 | 1.59 | 0 | 0.00 | 1.59 | 1.59 | 1.59 | 0 |
| 1732224420 | 1.59 | 0 | 0.00 | 1.59 | 1.59 | 1.59 | 0 |
| 1732138020 | 1.59 | 0 | 0.00 | 1.59 | 1.59 | 1.59 | 0 |
| 1732051620 | 1.59 | 0 | 0.00 | 1.59 | 1.59 | 1.59 | 0 |
| 1731965220 | 1.59 | 0 | 0.00 | 1.59 | 1.59 | 1.59 | 0 |
| 1731706020 | 1.59 | 0 | 0.00 | 1.59 | 1.59 | 1.59 | 0 |
| 1731619620 | 1.59 | 0 | 0.00 | 1.59 | 1.59 | 1.59 | 0 |
| 1731533220 | 1.59 | 0 | 0.00 | 1.59 | 1.59 | 1.59 | 0 |
| 1731446820 | 1.59 | 0.16 | 11.19 | 1.54 | 1.59 | 1.54 | 1015 |
| 1731360360 | 1.43 | 0 | 0.00 | 1.43 | 1.43 | 1.43 | 0 |
| 1731101160 | 1.43 | 0 | 0.00 | 1.43 | 1.43 | 1.43 | 0 |
| 1731014760 | 1.43 | 0.09 | 6.72 | 1.43 | 1.43 | 1.43 | 500 |
| 1730928360 | 1.34 | 0 | 0.00 | 1.34 | 1.34 | 1.34 | 0 |
| 1730841960 | 1.34 | 0 | 0.00 | 1.34 | 1.34 | 1.34 | 0 |
| 1730755560 | 1.34 | 0 | 0.00 | 1.34 | 1.34 | 1.34 | 0 |
| 1730496360 | 1.34 | 0 | 0.00 | 1.34 | 1.34 | 1.34 | 0 |
| 1730409960 | 1.34 | 0 | 0.00 | 1.34 | 1.34 | 1.34 | 0 |
| 1730323560 | 1.34 | 0 | 0.00 | 1.34 | 1.34 | 1.34 | 0 |
| 1730237160 | 1.34 | 0.08 | 6.35 | 1.34 | 1.34 | 1.34 | 464 |
| 1730147160 | 1.26 | 0 | 0.00 | 1.26 | 1.26 | 1.26 | 0 |
| 1729887960 | 1.26 | 0 | 0.00 | 1.26 | 1.26 | 1.26 | 0 |
| 1729801560 | 1.26 | 0 | 0.00 | 1.26 | 1.26 | 1.26 | 0 |
| 1729715160 | 1.26 | 0 | 0.00 | 1.26 | 1.26 | 1.26 | 0 |
| 1729628760 | 1.26 | 0.01 | 0.80 | 1.26 | 1.26 | 1.26 | 2340 |
| 1729542420 | 1.25 | 0 | 0.00 | 1.25 | 1.25 | 1.25 | 0 |
| 1729283220 | 1.25 | 0 | 0.00 | 1.25 | 1.25 | 1.25 | 0 |
| 1729196820 | 1.25 | 0 | 0.00 | 1.25 | 1.25 | 1.25 | 0 |
| 1729110420 | 1.25 | 0 | 0.00 | 1.25 | 1.25 | 1.25 | 0 |
| 1729024020 | 1.25 | 0 | 0.00 | 1.25 | 1.25 | 1.25 | 0 |
| 1728937620 | 1.25 | -0.75 | -37.50 | 1.25 | 1.25 | 1.25 | 40 |
| 1728630000 | 2 | 0 | 0.00 | 2 | 2 | 2 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
