Urban One, Inc. - Class A Common Stock (NQ: UONE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 11, 2025	1.330	1.390	1.300	1.340	18,301	+0.01(+0.75%)
Mar 10, 2025	1.370	1.380	1.320	1.330	22,449	-0.05(-3.62%)
Mar 07, 2025	1.390	1.480	1.350	1.380	99,625	-0.01(-0.72%)
Mar 06, 2025	1.360	1.400	1.320	1.390	16,020	+0.05(+3.73%)
Mar 05, 2025	1.360	1.400	1.340	1.340	10,905	-0.02(-1.47%)
Mar 04, 2025	1.360	1.410	1.360	1.360	8,968	+0.01(+0.74%)
Mar 03, 2025	1.410	1.410	1.350	1.350	15,678	-0.02(-1.46%)
Feb 28, 2025	1.420	1.420	1.350	1.370	11,843	-0.03(-2.14%)
Feb 27, 2025	1.390	1.400	1.360	1.400	12,034	-0.02(-1.41%)
Feb 26, 2025	1.390	1.469	1.350	1.420	18,592	+0.02(+1.43%)
Feb 25, 2025	1.390	1.444	1.380	1.400	17,086	+0.03(+2.19%)
Feb 24, 2025	1.450	1.480	1.360	1.370	10,861	-0.07(-4.86%)
Feb 21, 2025	1.520	1.520	1.440	1.440	12,987	-0.06(-3.86%)
Feb 20, 2025	1.500	1.570	1.470	1.498	28,576	+0.02(+1.20%)
Feb 19, 2025	1.460	1.646	1.450	1.480	89,430	+0.02(+1.37%)
Feb 18, 2025	1.400	1.500	1.340	1.460	31,561	+0.05(+3.55%)
Feb 14, 2025	1.380	1.410	1.360	1.410	9,521	+0.01(+0.71%)
Feb 13, 2025	1.390	1.410	1.370	1.400	16,210	+0.04(+2.94%)
Feb 12, 2025	1.350	1.400	1.310	1.360	15,536	-0.01(-0.73%)
Feb 11, 2025	1.320	1.375	1.320	1.370	5,484	+0.03(+2.24%)
Feb 10, 2025	1.400	1.400	1.310	1.340	17,708	-0.01(-1.11%)
Feb 07, 2025	1.368	1.380	1.310	1.355	19,263	+0.03(+2.26%)
Feb 06, 2025	1.350	1.370	1.310	1.325	26,771	-0.04(-2.57%)
Feb 05, 2025	1.400	1.409	1.340	1.360	17,490	+0.00(+0.35%)
Feb 04, 2025	1.360	1.360	1.340	1.355	3,877	+0.03(+1.89%)
Feb 03, 2025	1.350	1.380	1.300	1.330	34,478	-0.04(-2.92%)
Jan 31, 2025	1.380	1.390	1.354	1.370	8,218	-0.02(-1.44%)
Jan 30, 2025	1.370	1.408	1.330	1.390	15,910	+0.05(+3.73%)
Jan 29, 2025	1.370	1.370	1.315	1.340	52,350	-0.05(-3.94%)
Jan 28, 2025	1.340	1.400	1.320	1.395	9,767	+0.03(+2.57%)
Jan 27, 2025	1.430	1.450	1.345	1.360	32,460	-0.05(-3.55%)
Jan 24, 2025	1.450	1.490	1.400	1.410	98,527	-0.04(-2.76%)
Jan 23, 2025	1.430	1.485	1.410	1.450	18,924	+0.04(+2.84%)
Jan 22, 2025	1.490	1.520	1.410	1.410	23,600	-0.08(-5.37%)
Jan 21, 2025	1.480	1.497	1.460	1.490	22,617	+0.03(+2.05%)
Jan 17, 2025	1.510	1.510	1.460	1.460	22,036	-0.05(-3.31%)
Jan 16, 2025	1.510	1.510	1.500	1.510	47,705	+0.01(+0.67%)
Jan 15, 2025	1.640	1.636	1.500	1.500	33,712	-0.05(-3.23%)
Jan 14, 2025	1.492	1.633	1.492	1.550	8,953	-0.03(-1.90%)
Jan 13, 2025	1.520	1.590	1.470	1.580	12,519	+0.01(+0.64%)
Jan 10, 2025	1.590	1.650	1.550	1.570	28,901	-0.01(-0.63%)
Jan 08, 2025	1.620	1.678	1.575	1.580	6,237	-0.04(-2.47%)
Jan 07, 2025	1.680	1.689	1.620	1.620	13,145	-0.06(-3.57%)
Jan 06, 2025	1.510	1.691	1.505	1.680	35,864	+0.18(+12.00%)
Jan 03, 2025	1.510	1.530	1.470	1.500	36,059	+0.00(+0.00%)