Urban One Inc (NQ: UONE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 22, 2024	1.420	1.510	1.381	1.480	831,435	+0.03(+2.07%)
Nov 21, 2024	1.370	1.470	1.370	1.450	52,198	+0.08(+5.84%)
Nov 20, 2024	1.442	1.442	1.370	1.370	35,874	-0.09(-6.16%)
Nov 19, 2024	1.480	1.490	1.410	1.460	16,256	+0.05(+3.55%)
Nov 18, 2024	1.510	1.510	1.410	1.410	31,052	-0.09(-6.00%)
Nov 15, 2024	1.370	1.510	1.340	1.500	28,553	+0.09(+6.38%)
Nov 14, 2024	1.410	1.450	1.370	1.410	47,265	+0.00(+0.00%)
Nov 13, 2024	1.640	1.640	1.340	1.410	96,470	-0.25(-15.06%)
Nov 12, 2024	1.660	1.660	1.480	1.660	58,266	+0.00(+0.00%)
Nov 11, 2024	1.720	1.720	1.540	1.660	76,514	+0.08(+5.06%)
Nov 08, 2024	1.530	1.580	1.484	1.580	45,647	+0.03(+1.94%)
Nov 07, 2024	1.525	1.560	1.410	1.550	52,497	+0.10(+6.90%)
Nov 06, 2024	1.570	1.655	1.450	1.450	78,951	-0.15(-9.38%)
Nov 05, 2024	1.450	1.670	1.450	1.600	103,665	+0.07(+4.68%)
Nov 04, 2024	1.330	1.528	1.325	1.528	142,119	+0.21(+15.80%)
Nov 01, 2024	1.370	1.370	1.320	1.320	23,772	-0.03(-2.22%)
Oct 31, 2024	1.370	1.380	1.340	1.350	17,742	-0.02(-1.46%)
Oct 30, 2024	1.380	1.400	1.310	1.370	42,106	+0.01(+0.74%)
Oct 29, 2024	1.410	1.465	1.360	1.360	55,925	-0.06(-4.23%)
Oct 28, 2024	1.390	1.490	1.340	1.420	93,795	+0.06(+4.41%)
Oct 25, 2024	1.370	1.410	1.340	1.360	53,454	+0.02(+1.49%)
Oct 24, 2024	1.400	1.400	1.330	1.340	42,551	-0.04(-2.90%)
Oct 23, 2024	1.350	1.400	1.280	1.380	105,389	+0.03(+2.22%)
Oct 22, 2024	1.380	1.380	1.340	1.350	26,573	-0.01(-0.74%)
Oct 21, 2024	1.410	1.410	1.350	1.360	24,967	-0.04(-3.20%)
Oct 18, 2024	1.400	1.430	1.380	1.405	47,282	-0.00(-0.35%)
Oct 17, 2024	1.400	1.430	1.390	1.410	25,855	-0.02(-1.40%)
Oct 16, 2024	1.410	1.430	1.350	1.430	33,129	+0.05(+3.62%)
Oct 15, 2024	1.420	1.450	1.356	1.380	36,713	-0.03(-2.13%)
Oct 14, 2024	1.350	1.450	1.342	1.410	32,789	+0.05(+3.68%)
Oct 11, 2024	1.340	1.440	1.230	1.360	146,943	+0.03(+1.87%)
Oct 10, 2024	1.570	1.599	1.320	1.335	144,178	-0.26(-16.30%)
Oct 09, 2024	1.600	1.627	1.540	1.595	75,791	+0.02(+1.59%)
Oct 08, 2024	1.610	1.665	1.540	1.570	68,609	-0.05(-3.09%)
Oct 07, 2024	1.630	1.660	1.550	1.620	67,141	-0.02(-1.22%)
Oct 04, 2024	1.640	1.670	1.580	1.640	47,014	+0.03(+1.86%)
Oct 03, 2024	1.670	1.706	1.610	1.610	35,359	-0.05(-3.01%)
Oct 02, 2024	1.660	1.710	1.650	1.660	37,253	+0.02(+1.22%)
Oct 01, 2024	1.790	1.790	1.630	1.640	77,042	-0.12(-6.82%)
Sep 30, 2024	1.750	1.800	1.750	1.760	48,651	-0.02(-1.12%)
Sep 27, 2024	1.820	1.880	1.730	1.780	47,529	-0.04(-2.20%)
Sep 26, 2024	1.880	1.916	1.760	1.820	42,323	-0.08(-4.21%)
Sep 25, 2024	1.880	1.910	1.860	1.900	11,186	+0.01(+0.53%)
Sep 24, 2024	1.960	1.970	1.880	1.890	44,143	+0.00(+0.00%)
Sep 23, 2024	1.930	1.979	1.850	1.890	29,548	-0.05(-2.58%)
Sep 20, 2024	1.940	2.010	1.930	1.940	28,002	-0.03(-1.52%)
Sep 19, 2024	2.020	2.020	1.875	1.970	42,227	-0.02(-1.01%)
Sep 18, 2024	1.960	2.020	1.900	1.990	23,444	+0.08(+4.19%)
Sep 17, 2024	1.990	1.990	1.900	1.910	33,617	-0.01(-0.52%)
Sep 16, 2024	1.970	2.000	1.920	1.920	20,260	+0.01(+0.52%)
Sep 13, 2024	1.990	2.000	1.900	1.910	17,454	-0.02(-1.04%)
Sep 12, 2024	1.860	1.965	1.857	1.930	21,153	-0.02(-1.03%)
Sep 11, 2024	1.980	1.980	1.860	1.950	62,681	+0.00(+0.00%)
Sep 10, 2024	2.020	2.120	1.950	1.950	58,995	-0.07(-3.47%)
Sep 09, 2024	2.020	2.120	2.020	2.020	29,028	-0.02(-0.98%)
Sep 06, 2024	2.070	2.150	2.020	2.040	75,349	-0.05(-2.39%)
Sep 05, 2024	2.060	2.230	2.050	2.090	54,212	+0.07(+3.47%)
Sep 04, 2024	2.050	2.110	2.020	2.020	11,704	-0.04(-1.94%)