Urban One Inc. Class D Common Stockのデータ

Urban One Inc. Class D Common Stockの基本情報

名前 Urban One Inc. Class D Common Stock
ティッカー UONEK
国 United States
上場年 nan
セクター Consumer Services

Urban One Inc. Class D Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 1.96 1.86 1.9 1.95 493300.0 1.95
2021-02-12 1.9 1.81 1.88 1.84 364900.0 1.84
2021-02-11 1.88 1.74 1.88 1.85 324300.0 1.85
2021-02-10 2.0 1.76 1.98 1.88 564100.0 1.88
2021-02-09 2.04 1.91 1.95 1.93 838700.0 1.93
2021-02-08 2.05 1.86 1.93 1.98 1069700.0 1.98
2021-02-05 1.98 1.74 1.76 1.96 1204600.0 1.96
2021-02-04 1.81 1.73 1.75 1.78 359900.0 1.78
2021-02-03 1.82 1.66 1.7 1.74 566600.0 1.74
2021-02-02 1.75 1.66 1.73 1.68 187400.0 1.68
2021-02-01 1.72 1.66 1.69 1.68 281300.0 1.68
2021-01-29 1.72 1.63 1.66 1.67 364900.0 1.67
2021-01-28 1.87 1.6 1.7 1.63 952800.0 1.63
2021-01-27 1.89 1.63 1.77 1.78 3407600.0 1.78
2021-01-26 1.7 1.53 1.57 1.6 1898800.0 1.6
2021-01-25 1.65 1.45 1.6 1.5 483500.0 1.5
2021-01-22 1.61 1.53 1.56 1.6 257600.0 1.6
2021-01-21 1.63 1.55 1.62 1.56 461900.0 1.56
2021-01-20 1.74 1.59 1.72 1.66 741600.0 1.66
2021-01-19 1.96 1.5 1.59 1.72 4018500.0 1.72
2021-01-15 1.58 1.45 1.53 1.55 591600.0 1.55
2021-01-14 1.64 1.44 1.46 1.59 1745600.0 1.59
2021-01-13 1.47 1.39 1.45 1.47 359800.0 1.47
2021-01-12 1.46 1.38 1.43 1.41 592700.0 1.41
2021-01-11 1.45 1.37 1.37 1.41 507400.0 1.41
2021-01-08 1.49 1.31 1.38 1.41 1111400.0 1.41
2021-01-07 1.49 1.36 1.43 1.44 1817600.0 1.44
2021-01-06 1.77 1.28 1.3 1.77 7786600.0 1.77
2021-01-05 1.25 1.19 1.19 1.25 234900.0 1.25
2021-01-04 1.2 1.13 1.16 1.2 234100.0 1.2
2020-12-31 1.19 1.14 1.18 1.17 372600.0 1.17
2020-12-30 1.24 1.15 1.16 1.19 261200.0 1.19
2020-12-29 1.22 1.14 1.21 1.17 525400.0 1.17
2020-12-28 1.26 1.19 1.21 1.2 401200.0 1.2
2020-12-24 1.26 1.18 1.23 1.24 259200.0 1.24
2020-12-23 1.24 1.17 1.19 1.23 367700.0 1.23
2020-12-22 1.2 1.15 1.19 1.19 225500.0 1.19
2020-12-21 1.2 1.14 1.16 1.18 281400.0 1.18
2020-12-18 1.23 1.18 1.22 1.18 336800.0 1.18
2020-12-17 1.29 1.19 1.27 1.23 400200.0 1.23
2020-12-16 1.32 1.27 1.32 1.29 199200.0 1.29
2020-12-15 1.36 1.26 1.31 1.3 523300.0 1.3
2020-12-14 1.35 1.27 1.34 1.27 229100.0 1.27
2020-12-11 1.4 1.3 1.39 1.32 250500.0 1.32
2020-12-10 1.42 1.37 1.39 1.37 203500.0 1.37
2020-12-09 1.48 1.37 1.39 1.4 618300.0 1.4
2020-12-08 1.41 1.34 1.36 1.37 279300.0 1.37
2020-12-07 1.42 1.37 1.39 1.37 283100.0 1.37
2020-12-04 1.43 1.36 1.37 1.42 280200.0 1.42
2020-12-03 1.42 1.37 1.4 1.37 438400.0 1.37
2020-12-02 1.45 1.27 1.37 1.42 688300.0 1.42
2020-12-01 1.48 1.35 1.46 1.36 557500.0 1.36
2020-11-30 1.49 1.36 1.38 1.46 964100.0 1.46
2020-11-27 1.49 1.31 1.49 1.41 1290700.0 1.41
2020-11-25 1.41 1.23 1.28 1.36 2032800.0 1.36
2020-11-24 1.32 1.2 1.22 1.29 1364500.0 1.29
2020-11-23 1.25 1.11 1.11 1.21 1589300.0 1.21
2020-11-20 1.14 1.09 1.11 1.13 599600.0 1.13
2020-11-19 1.13 1.08 1.09 1.11 511200.0 1.11
2020-11-18 1.17 1.08 1.17 1.1 1605500.0 1.1
2020-11-17 1.25 1.0 1.01 1.2 7689700.0 1.2
2020-11-16 1.05 1.01 1.02 1.03 695100.0 1.03
2020-11-13 1.05 0.99 0.99 1.03 931700.0 1.03
2020-11-12 1.08 0.98 1.02 1.01 1823900.0 1.01
2020-11-11 1.1 1.02 1.05 1.06 868400.0 1.06
2020-11-10 1.05 1.0 1.02 1.05 727400.0 1.05
2020-11-09 1.05 0.99 1.03 1.03 861500.0 1.03
2020-11-06 1.09 0.99 1.03 1.04 2136400.0 1.04
2020-11-05 1.01 0.95 0.96 0.98 630900.0 0.98
2020-11-04 1.01 0.94 0.99 0.96 707600.0 0.96
2020-11-03 1.07 0.98 1.0 1.02 2788000.0 1.02
2020-11-02 1.0 0.92 0.94 0.99 678600.0 0.99
2020-10-30 0.99 0.92 0.98 0.95 484600.0 0.95
2020-10-29 1.02 0.96 1.02 1.01 820200.0 1.01
2020-10-28 1.06 1.0 1.05 1.01 868500.0 1.01
2020-10-27 1.1 1.02 1.03 1.06 1151900.0 1.06
2020-10-26 1.1 1.0 1.1 1.02 926300.0 1.02
2020-10-23 1.22 1.1 1.2 1.12 2010600.0 1.12
2020-10-22 1.29 1.18 1.23 1.23 6775300.0 1.23
2020-10-21 1.24 1.17 1.21 1.18 3031700.0 1.18
2020-10-20 1.21 1.14 1.17 1.17 1892500.0 1.17
2020-10-19 1.19 1.14 1.14 1.16 390300.0 1.16
2020-10-16 1.23 1.14 1.16 1.14 645900.0 1.14
2020-10-15 1.2 1.13 1.14 1.16 347900.0 1.16
2020-10-14 1.22 1.13 1.16 1.17 957200.0 1.17
2020-10-13 1.28 1.12 1.16 1.15 1344600.0 1.15
2020-10-12 1.25 1.14 1.24 1.17 739700.0 1.17
2020-10-09 1.31 1.2 1.28 1.21 1092400.0 1.21
2020-10-08 1.52 1.25 1.4 1.32 4921200.0 1.32
2020-10-07 1.45 1.13 1.15 1.31 4310900.0 1.31
2020-10-06 1.24 1.1 1.13 1.16 1292600.0 1.16
2020-10-05 1.18 1.1 1.16 1.13 635000.0 1.13
2020-10-02 1.2 1.06 1.06 1.16 923600.0 1.16
2020-10-01 1.2 1.12 1.16 1.14 953300.0 1.14
2020-09-30 1.3 1.15 1.21 1.17 1763100.0 1.17
2020-09-29 1.54 1.13 1.16 1.42 6882500.0 1.42
2020-09-28 1.54 1.14 1.25 1.29 16619500.0 1.29
2020-09-25 1.74 0.82 0.83 1.65 17659800.0 1.65
2020-09-24 0.93 0.81 0.89 0.86 1508100.0 0.86
2020-09-23 0.89 0.8 0.85 0.86 1964300.0 0.86
2020-09-22 0.9 0.83 0.87 0.85 247100.0 0.85
2020-09-21 0.9 0.84 0.86 0.86 149800.0 0.86
2020-09-18 0.92 0.82 0.9 0.9 420200.0 0.9
2020-09-17 0.96 0.89 0.92 0.92 473400.0 0.92
2020-09-16 0.97 0.88 0.9 0.91 468900.0 0.91
2020-09-15 0.93 0.86 0.89 0.9 338800.0 0.9
2020-09-14 0.91 0.87 0.91 0.88 306900.0 0.88
2020-09-11 0.95 0.87 0.93 0.9 436700.0 0.9
2020-09-10 0.99 0.91 0.97 0.93 526000.0 0.93
2020-09-09 1.08 0.92 1.01 0.97 1103600.0 0.97
2020-09-08 1.02 0.91 0.95 0.94 229300.0 0.94
2020-09-04 1.06 0.9 1.03 0.99 623700.0 0.99
2020-09-03 1.09 1.02 1.08 1.03 522300.0 1.03
2020-09-02 1.2 1.01 1.06 1.13 1337300.0 1.13
2020-09-01 1.09 1.04 1.09 1.05 304900.0 1.05
2020-08-31 1.17 1.06 1.13 1.09 628500.0 1.09
2020-08-28 1.21 1.18 1.2 1.2 288600.0 1.2
2020-08-27 1.32 1.19 1.32 1.24 729400.0 1.24
2020-08-26 1.3 1.18 1.18 1.26 1350100.0 1.26
2020-08-25 1.31 1.06 1.12 1.3 6566300.0 1.3
2020-08-24 1.14 1.03 1.14 1.04 685300.0 1.04
2020-08-21 1.27 1.11 1.26 1.14 752100.0 1.14
2020-08-20 1.35 1.25 1.33 1.27 382700.0 1.27
2020-08-19 1.45 1.31 1.43 1.36 639200.0 1.36
2020-08-18 1.53 1.43 1.53 1.46 562500.0 1.46
2020-08-17 1.53 1.48 1.51 1.5 435900.0 1.5
2020-08-14 1.56 1.52 1.53 1.54 334400.0 1.54
2020-08-13 1.6 1.53 1.55 1.55 433200.0 1.55
2020-08-12 1.6 1.52 1.6 1.56 894900.0 1.56
2020-08-11 1.6 1.52 1.55 1.55 914200.0 1.55
2020-08-10 1.59 1.56 1.57 1.56 483500.0 1.56
2020-08-07 1.65 1.55 1.57 1.61 613000.0 1.61
2020-08-06 1.65 1.52 1.58 1.61 841600.0 1.61
2020-08-05 1.65 1.58 1.61 1.59 617600.0 1.59
2020-08-04 1.67 1.58 1.67 1.65 957100.0 1.65
2020-08-03 1.63 1.45 1.51 1.61 1716600.0 1.61
2020-07-31 1.58 1.5 1.57 1.52 1075000.0 1.52
2020-07-30 1.83 1.58 1.66 1.64 2770600.0 1.64
2020-07-29 1.88 1.61 1.73 1.87 3183900.0 1.87
2020-07-28 1.76 1.51 1.56 1.7 1865800.0 1.7
2020-07-27 1.6 1.5 1.6 1.52 579900.0 1.52
2020-07-24 1.63 1.55 1.63 1.56 516500.0 1.56
2020-07-23 1.69 1.62 1.69 1.63 464900.0 1.63
2020-07-22 1.73 1.62 1.65 1.66 1583100.0 1.66
2020-07-21 1.63 1.57 1.62 1.61 526700.0 1.61
2020-07-20 1.69 1.54 1.68 1.64 965500.0 1.64
2020-07-17 1.75 1.63 1.65 1.67 1024200.0 1.67
2020-07-16 1.78 1.5 1.5 1.71 1697000.0 1.71
2020-07-15 1.74 1.55 1.55 1.6 2214200.0 1.6
2020-07-14 1.6 1.43 1.6 1.55 1657200.0 1.55
2020-07-13 1.75 1.63 1.75 1.66 1592400.0 1.66
2020-07-10 1.95 1.62 1.69 1.75 5823800.0 1.75
2020-07-09 1.8 1.65 1.8 1.74 1544200.0 1.74
2020-07-08 1.92 1.65 1.91 1.8 2292900.0 1.8
2020-07-07 2.12 1.9 2.09 1.95 3739900.0 1.95
2020-07-06 2.46 2.02 2.31 2.37 10122900.0 2.37
2020-07-02 1.95 1.75 1.88 1.92 2170400.0 1.92
2020-07-01 1.95 1.71 1.75 1.87 1777200.0 1.87
2020-06-30 2.27 1.76 1.99 1.91 8494600.0 1.91
2020-06-29 1.89 1.62 1.81 1.65 1960700.0 1.65
2020-06-26 2.22 1.7 2.13 1.75 3210800.0 1.75
2020-06-25 2.56 2.2 2.55 2.27 3288100.0 2.27
2020-06-24 2.83 2.3 2.72 2.75 6147000.0 2.75
2020-06-23 3.35 2.69 3.08 2.87 10662900.0 2.87
2020-06-22 3.5 2.75 3.45 2.9 15910200.0 2.9
2020-06-19 5.63 3.76 4.97 4.15 73086700.0 4.15
2020-06-18 4.28 2.15 2.3 3.63 85554200.0 3.63
2020-06-17 6.84 2.38 6.8 2.65 89575100.0 2.65
2020-06-16 4.49 1.24 1.34 2.74 26833100.0 2.74
2020-06-15 1.6 0.92 0.92 1.46 2466100.0 1.46
2020-06-12 0.97 0.86 0.9 0.88 21400.0 0.88
2020-06-11 0.99 0.86 0.91 0.9 14600.0 0.9
2020-06-10 1.01 0.92 1.01 0.98 14500.0 0.98
2020-06-09 1.01 0.86 1.01 1.0 21300.0 1.0
2020-06-08 1.02 0.96 1.0 0.98 52100.0 0.98
2020-06-05 1.0 0.85 0.95 0.96 42500.0 0.96
2020-06-04 1.01 0.8 0.8 0.9 73900.0 0.9
2020-06-03 0.82 0.71 0.76 0.75 30400.0 0.75
2020-06-02 0.75 0.7 0.75 0.71 5800.0 0.71
2020-06-01 0.78 0.68 0.75 0.75 29400.0 0.75
2020-05-29 0.75 0.69 0.75 0.71 17600.0 0.71
2020-05-28 0.81 0.68 0.81 0.68 99200.0 0.68
2020-05-27 0.75 0.64 0.68 0.74 31300.0 0.74
2020-05-26 0.68 0.64 0.67 0.65 18500.0 0.65
2020-05-22 0.68 0.62 0.68 0.67 21900.0 0.67
2020-05-21 0.8 0.67 0.8 0.68 34700.0 0.68
2020-05-20 0.77 0.71 0.75 0.75 26700.0 0.75
2020-05-19 0.74 0.64 0.7 0.69 6600.0 0.69
2020-05-18 0.75 0.68 0.71 0.72 4600.0 0.72
2020-05-15 0.78 0.63 0.78 0.63 5100.0 0.63
2020-05-14 0.69 0.56 0.69 0.63 24000.0 0.63
2020-05-13 0.73 0.65 0.73 0.66 20000.0 0.66
2020-05-12 0.82 0.7 0.82 0.74 23200.0 0.74
2020-05-11 0.85 0.75 0.83 0.76 15000.0 0.76
2020-05-08 0.86 0.77 0.77 0.79 14600.0 0.79
2020-05-07 0.87 0.71 0.84 0.79 5200.0 0.79
2020-05-06 0.73 0.73 0.73 0.73 1600.0 0.73
2020-05-05 0.78 0.74 0.78 0.75 10000.0 0.75
2020-05-04 0.81 0.76 0.76 0.81 6400.0 0.81
2020-05-01 0.84 0.72 0.84 0.72 8700.0 0.72
2020-04-30 0.88 0.75 0.85 0.78 6900.0 0.78
2020-04-29 0.84 0.8 0.81 0.83 19500.0 0.83
2020-04-28 0.81 0.79 0.81 0.8 9900.0 0.8
2020-04-27 0.81 0.76 0.81 0.78 13200.0 0.78
2020-04-24 0.88 0.79 0.88 0.79 13400.0 0.79
2020-04-23 0.93 0.82 0.87 0.83 18700.0 0.83
2020-04-22 0.88 0.71 0.88 0.78 36100.0 0.78
2020-04-21 0.92 0.92 0.92 0.92 700.0 0.92
2020-04-20 0.97 0.92 0.92 0.97 1200.0 0.97
2020-04-17 0.99 0.81 0.97 0.87 1200.0 0.87
2020-04-16 1.01 0.92 0.94 0.92 21600.0 0.92
2020-04-15 0.94 0.82 0.94 0.94 3600.0 0.94
2020-04-14 0.94 0.87 0.87 0.9 10300.0 0.9
2020-04-13 0.92 0.78 0.92 0.79 12700.0 0.79
2020-04-09 0.94 0.7 0.87 0.79 17200.0 0.79
2020-04-08 0.92 0.76 0.9 0.76 17300.0 0.76
2020-04-07 0.96 0.84 0.96 0.87 19200.0 0.87
2020-04-06 0.99 0.95 0.98 0.95 6300.0 0.95
2020-04-03 0.99 0.9 0.9 0.94 18200.0 0.94
2020-04-02 0.98 0.9 0.98 0.9 6100.0 0.9
2020-04-01 0.99 0.91 0.93 0.99 3300.0 0.99
2020-03-31 1.01 0.9 0.9 0.95 6400.0 0.95
2020-03-30 1.17 0.93 1.17 0.93 6600.0 0.93
2020-03-27 1.2 1.0 1.2 1.12 2300.0 1.12
2020-03-26 1.17 0.95 0.95 1.0 4400.0 1.0
2020-03-25 1.03 0.87 0.96 0.87 5400.0 0.87
2020-03-24 1.02 0.77 0.98 0.87 10200.0 0.87
2020-03-23 1.12 1.03 1.12 1.04 1900.0 1.04
2020-03-20 1.22 1.02 1.19 1.22 201800.0 1.22
2020-03-19 1.25 1.04 1.04 1.11 10300.0 1.11
2020-03-18 1.34 1.24 1.34 1.24 1800.0 1.24
2020-03-17 1.43 1.38 1.4 1.38 51800.0 1.38
2020-03-16 1.5 1.35 1.5 1.44 2000.0 1.44
2020-03-13 1.5 1.33 1.33 1.5 101100.0 1.5
2020-03-12 1.56 1.21 1.5 1.38 10800.0 1.38
2020-03-11 1.65 1.65 1.65 1.65 800.0 1.65
2020-03-10 1.66 1.61 1.61 1.65 10500.0 1.65
2020-03-09 1.68 1.53 1.53 1.67 1600.0 1.67
2020-03-06 1.77 1.65 1.73 1.7 5400.0 1.7
2020-03-05 1.82 1.63 1.63 1.81 1200.0 1.81
2020-03-04 1.75 1.6 1.7 1.7 3600.0 1.7
2020-03-03 1.82 1.5 1.72 1.75 52900.0 1.75
2020-03-02 1.8 1.5 1.77 1.75 4600.0 1.75
2020-02-28 1.82 1.68 1.7 1.82 4900.0 1.82
2020-02-27 1.83 1.77 1.83 1.8 11800.0 1.8
2020-02-26 1.8 1.8 1.8 1.8 400.0 1.8
2020-02-25 1.85 1.85 1.85 1.85 800.0 1.85
2020-02-24 1.89 1.85 1.89 1.85 2000.0 1.85
2020-02-21 1.9 1.9 1.9 1.9 1300.0 1.9
2020-02-20 1.95 1.95 1.95 1.95 300.0 1.95
2020-02-19 1.88 1.85 1.87 1.86 3300.0 1.86
2020-02-18 1.86 1.86 1.86 1.86 0.0 1.86