Urban One Inc Class D (UONEK) Historical Stock Data
1.74 ↓0.06 (-3.33%)
As of May 20, 2024, 10:42am EST.
Historical Data
In the past 30 trading days, UONEK is down -0.86% a day on average. There have been 14 days where Urban One Inc Class D closed green and 16 days where UONEK closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-17 | 1.84 | 1.80 | ↓$0.04 (-2.17%) | 1.78 | 1.86 | 38.96K |
| 2024-05-16 | 1.78 | 1.82 | ↑$0.04 (2.25%) | 1.78 | 1.85 | 24.82K |
| 2024-05-15 | 2.07 | 1.80 | ↓$0.27 (-13.04%) | 1.80 | 2.07 | 47.85K |
| 2024-05-14 | 1.64 | 1.74 | ↑$0.10 (6.10%) | 1.62 | 1.81 | 49.67K |
| 2024-05-13 | 1.67 | 1.60 | ↓$0.07 (-4.19%) | 1.58 | 1.84 | 52.34K |
| 2024-05-10 | 1.62 | 1.68 | ↑$0.06 (3.70%) | 1.62 | 1.73 | 37.05K |
| 2024-05-09 | 1.64 | 1.64 | ↑$0.00 (0.00%) | 1.63 | 1.64 | 41.95K |
| 2024-05-08 | 1.62 | 1.64 | ↑$0.02 (1.23%) | 1.62 | 1.67 | 30.43K |
| 2024-05-07 | 1.70 | 1.63 | ↓$0.07 (-4.12%) | 1.62 | 1.70 | 31.04K |
| 2024-05-06 | 1.64 | 1.64 | ↑$0.00 (0.00%) | 1.60 | 1.69 | 12.87K |
| 2024-05-03 | 1.56 | 1.67 | ↑$0.11 (7.05%) | 1.56 | 1.67 | 45.38K |
| 2024-05-02 | 1.60 | 1.55 | ↓$0.05 (-3.13%) | 1.55 | 1.62 | 29.77K |
| 2024-05-01 | 1.55 | 1.55 | ↑$0.00 (0.00%) | 1.54 | 1.57 | 12.79K |
| 2024-04-30 | 1.55 | 1.55 | ↑$0.00 (0.00%) | 1.55 | 1.60 | 25.96K |
| 2024-04-29 | 1.57 | 1.58 | ↑$0.01 (0.64%) | 1.57 | 1.64 | 43.46K |
| 2024-04-26 | 1.50 | 1.54 | ↑$0.04 (2.66%) | 1.50 | 1.60 | 31.88K |
| 2024-04-25 | 1.60 | 1.54 | ↓$0.06 (-3.75%) | 1.53 | 1.60 | 50.76K |
| 2024-04-24 | 1.63 | 1.60 | ↓$0.03 (-1.84%) | 1.60 | 1.63 | 21.35K |
| 2024-04-23 | 1.58 | 1.66 | ↑$0.08 (5.06%) | 1.58 | 1.66 | 44.43K |
| 2024-04-22 | 1.65 | 1.60 | ↓$0.05 (-3.03%) | 1.60 | 1.68 | 37.41K |
| 2024-04-19 | 1.56 | 1.66 | ↑$0.10 (6.41%) | 1.55 | 1.69 | 29.49K |
| 2024-04-18 | 1.61 | 1.57 | ↓$0.04 (-2.28%) | 1.55 | 1.62 | 80.26K |
| 2024-04-17 | 1.63 | 1.61 | ↓$0.02 (-1.23%) | 1.61 | 1.63 | 22.50K |
| 2024-04-16 | 1.71 | 1.63 | ↓$0.08 (-4.68%) | 1.62 | 1.73 | 50.21K |
| 2024-04-15 | 1.89 | 1.73 | ↓$0.16 (-8.47%) | 1.73 | 1.89 | 63.66K |
| 2024-04-12 | 1.88 | 1.84 | ↓$0.04 (-2.13%) | 1.83 | 1.88 | 48.54K |
| 2024-04-11 | 1.90 | 1.86 | ↓$0.04 (-1.90%) | 1.82 | 1.90 | 43.31K |
| 2024-04-10 | 1.82 | 1.89 | ↑$0.07 (3.85%) | 1.82 | 1.92 | 33.07K |
| 2024-04-09 | 1.92 | 1.83 | ↓$0.09 (-4.69%) | 1.82 | 1.98 | 39.38K |
| 2024-04-08 | 1.97 | 1.89 | ↓$0.08 (-4.06%) | 1.85 | 2.04 | 29.79K |
Create an account or log in to view more rows.
$UONEK we need more volume
$UONEK come back next earning
$UONEK Tendie tickets on discount today!!!
$UONEK Reinvest your dividends
$UONEK all’s I know is buy and hold… no expectations
$UONEK hello
please hold.
$UONEK choo choo
$UONEK overvalued
$UONEK ready to explode
$UONEK wtf?