Singapore markets open in 5 hours 20 minutes
Straits Times Index
3,292.69 +10.64 (+0.32%) S&P 500
5,044.28 +8.59 (+0.17%) Dow
38,043.25 +227.33 (+0.60%) Nasdaq
15,717.09 +59.27 (+0.38%) Bitcoin USD
57,273.05 -2,794.36 (-4.65%) CMC Crypto 200
1,214.25 -124.82 (-9.31%)
Urban One, Inc. (UONEK)
NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
As of 03:32PM EDT. Market open.
Time period:
01 May 2023 - 01 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 01 May 2024 | 1.5444 | 1.5700 | 1.5444 | 1.5650 | 1.5650 | 5,294 |
| 30 Apr 2024 | 1.5500 | 1.6000 | 1.5500 | 1.5500 | 1.5500 | 26,000 |
| 29 Apr 2024 | 1.5700 | 1.6400 | 1.5700 | 1.5800 | 1.5800 | 43,500 |
| 26 Apr 2024 | 1.5000 | 1.6000 | 1.5000 | 1.5400 | 1.5400 | 31,900 |
| 25 Apr 2024 | 1.6000 | 1.6000 | 1.5300 | 1.5400 | 1.5400 | 50,800 |
| 24 Apr 2024 | 1.6300 | 1.6300 | 1.6000 | 1.6000 | 1.6000 | 21,300 |
| 23 Apr 2024 | 1.5800 | 1.6600 | 1.5800 | 1.6600 | 1.6600 | 44,400 |
| 22 Apr 2024 | 1.6500 | 1.6800 | 1.6000 | 1.6000 | 1.6000 | 37,400 |
| 19 Apr 2024 | 1.5600 | 1.6900 | 1.5500 | 1.6600 | 1.6600 | 29,500 |
| 18 Apr 2024 | 1.6100 | 1.6200 | 1.5500 | 1.5700 | 1.5700 | 80,300 |
| 17 Apr 2024 | 1.6300 | 1.6300 | 1.6100 | 1.6100 | 1.6100 | 22,500 |
| 16 Apr 2024 | 1.7100 | 1.7300 | 1.6200 | 1.6300 | 1.6300 | 50,200 |
| 15 Apr 2024 | 1.8900 | 1.8900 | 1.7300 | 1.7300 | 1.7300 | 63,500 |
| 12 Apr 2024 | 1.8800 | 1.8800 | 1.8300 | 1.8400 | 1.8400 | 48,500 |
| 11 Apr 2024 | 1.9000 | 1.9000 | 1.8200 | 1.8600 | 1.8600 | 43,300 |
| 10 Apr 2024 | 1.8200 | 1.9200 | 1.8200 | 1.8900 | 1.8900 | 33,100 |
| 09 Apr 2024 | 1.9200 | 1.9800 | 1.8200 | 1.8300 | 1.8300 | 39,400 |
| 08 Apr 2024 | 1.9700 | 2.0400 | 1.8500 | 1.8900 | 1.8900 | 29,800 |
| 05 Apr 2024 | 1.9900 | 2.0500 | 1.9700 | 1.9800 | 1.9800 | 27,700 |
| 04 Apr 2024 | 1.9800 | 2.0400 | 1.9500 | 2.0000 | 2.0000 | 61,900 |
| 03 Apr 2024 | 1.9100 | 1.9700 | 1.9000 | 1.9600 | 1.9600 | 47,100 |
| 02 Apr 2024 | 1.9800 | 2.0200 | 1.7900 | 1.9100 | 1.9100 | 52,400 |
| 01 Apr 2024 | 2.0500 | 2.0700 | 1.9300 | 2.0200 | 2.0200 | 57,200 |
| 28 Mar 2024 | 1.9100 | 2.1700 | 1.8500 | 2.0400 | 2.0400 | 60,100 |
| 27 Mar 2024 | 1.9600 | 1.9900 | 1.8700 | 1.9200 | 1.9200 | 67,000 |
| 26 Mar 2024 | 2.1100 | 2.1400 | 1.9400 | 1.9700 | 1.9700 | 31,100 |
| 25 Mar 2024 | 1.9000 | 2.1700 | 1.9000 | 2.0700 | 2.0700 | 112,500 |
| 22 Mar 2024 | 1.8600 | 1.9300 | 1.8200 | 1.9300 | 1.9300 | 190,400 |
| 21 Mar 2024 | 1.9500 | 1.9600 | 1.8200 | 1.8600 | 1.8600 | 121,700 |
| 20 Mar 2024 | 1.8000 | 1.9100 | 1.7000 | 1.8800 | 1.8800 | 125,800 |
| 19 Mar 2024 | 1.8100 | 1.9900 | 1.6600 | 1.8600 | 1.8600 | 255,300 |
| 18 Mar 2024 | 1.9500 | 1.9800 | 1.7600 | 1.8500 | 1.8500 | 195,900 |
| 15 Mar 2024 | 1.9500 | 1.9900 | 1.8500 | 1.8600 | 1.8600 | 380,700 |
| 14 Mar 2024 | 2.1200 | 2.1400 | 1.9600 | 1.9900 | 1.9900 | 54,000 |
| 13 Mar 2024 | 2.2000 | 2.2000 | 2.0000 | 2.0700 | 2.0700 | 62,500 |
| 12 Mar 2024 | 2.3500 | 2.3700 | 2.2000 | 2.2000 | 2.2000 | 45,600 |
| 11 Mar 2024 | 2.3900 | 2.4400 | 2.3100 | 2.3500 | 2.3500 | 29,500 |
| 08 Mar 2024 | 2.2100 | 2.4100 | 2.2100 | 2.3500 | 2.3500 | 21,700 |
| 07 Mar 2024 | 2.3400 | 2.6000 | 2.1200 | 2.2300 | 2.2300 | 125,500 |
| 06 Mar 2024 | 2.7700 | 2.7700 | 2.3300 | 2.3800 | 2.3800 | 47,400 |
| 05 Mar 2024 | 2.9400 | 3.0500 | 2.7700 | 2.7700 | 2.7700 | 45,300 |
| 04 Mar 2024 | 3.0800 | 3.1300 | 2.9500 | 3.0400 | 3.0400 | 22,600 |
| 01 Mar 2024 | 2.9100 | 3.0900 | 2.9100 | 3.0400 | 3.0400 | 14,900 |
| 29 Feb 2024 | 2.9800 | 3.0000 | 2.8300 | 2.9100 | 2.9100 | 339,600 |
| 28 Feb 2024 | 3.0100 | 3.0100 | 2.8900 | 2.9100 | 2.9100 | 228,600 |
| 27 Feb 2024 | 3.0500 | 3.0900 | 2.9700 | 2.9800 | 2.9800 | 35,700 |
| 26 Feb 2024 | 2.9200 | 3.1400 | 2.9200 | 3.0500 | 3.0500 | 9,100 |
| 23 Feb 2024 | 2.9500 | 3.0700 | 2.9200 | 2.9600 | 2.9600 | 29,000 |
| 22 Feb 2024 | 3.0700 | 3.0700 | 2.9000 | 2.9900 | 2.9900 | 55,600 |
| 21 Feb 2024 | 3.1500 | 3.1800 | 3.0100 | 3.0200 | 3.0200 | 36,100 |
| 20 Feb 2024 | 3.2800 | 3.2800 | 3.1300 | 3.1300 | 3.1300 | 20,000 |
| 16 Feb 2024 | 3.2200 | 3.3100 | 3.1800 | 3.2200 | 3.2200 | 15,400 |
| 15 Feb 2024 | 3.2800 | 3.4700 | 3.1500 | 3.2300 | 3.2300 | 41,400 |
| 14 Feb 2024 | 3.1700 | 3.2100 | 3.1200 | 3.1300 | 3.1300 | 32,700 |
| 13 Feb 2024 | 3.3100 | 3.3500 | 3.1300 | 3.1500 | 3.1500 | 28,300 |
| 12 Feb 2024 | 3.4200 | 3.5400 | 3.2800 | 3.3700 | 3.3700 | 32,300 |
| 09 Feb 2024 | 3.3700 | 3.4700 | 3.3700 | 3.3900 | 3.3900 | 15,800 |
| 08 Feb 2024 | 3.3600 | 3.4700 | 3.3600 | 3.4000 | 3.4000 | 20,000 |
| 07 Feb 2024 | 3.5300 | 3.6400 | 3.3300 | 3.4200 | 3.4200 | 48,600 |
| 06 Feb 2024 | 3.5300 | 3.6900 | 3.4900 | 3.5600 | 3.5600 | 8,900 |
| 05 Feb 2024 | 3.6300 | 3.6500 | 3.4600 | 3.5200 | 3.5200 | 15,600 |
| 02 Feb 2024 | 3.6500 | 3.7600 | 3.5000 | 3.6400 | 3.6400 | 16,200 |
| 01 Feb 2024 | 3.6300 | 3.7700 | 3.6200 | 3.6800 | 3.6800 | 9,400 |
| 31 Jan 2024 | 3.7800 | 3.9000 | 3.6000 | 3.6000 | 3.6000 | 15,700 |
| 30 Jan 2024 | 3.9600 | 3.9600 | 3.8200 | 3.8200 | 3.8200 | 7,500 |
| 29 Jan 2024 | 3.8300 | 3.9100 | 3.7600 | 3.8600 | 3.8600 | 10,700 |
| 26 Jan 2024 | 3.9300 | 3.9300 | 3.8300 | 3.8300 | 3.8300 | 10,600 |
| 25 Jan 2024 | 3.7900 | 3.9400 | 3.7000 | 3.9000 | 3.9000 | 22,500 |
| 24 Jan 2024 | 3.6500 | 3.8300 | 3.6500 | 3.7100 | 3.7100 | 12,700 |
| 23 Jan 2024 | 3.7300 | 3.8000 | 3.5900 | 3.6500 | 3.6500 | 20,000 |
| 22 Jan 2024 | 3.5400 | 3.7700 | 3.5400 | 3.6800 | 3.6800 | 12,000 |
| 19 Jan 2024 | 3.6300 | 3.6500 | 3.4800 | 3.5500 | 3.5500 | 24,400 |
| 18 Jan 2024 | 3.7200 | 3.8600 | 3.5500 | 3.5700 | 3.5700 | 23,100 |
| 17 Jan 2024 | 3.8100 | 3.8100 | 3.6400 | 3.6900 | 3.6900 | 17,300 |
| 16 Jan 2024 | 3.7500 | 3.8500 | 3.7500 | 3.8100 | 3.8100 | 9,400 |
| 12 Jan 2024 | 3.7600 | 3.8600 | 3.6600 | 3.8000 | 3.8000 | 16,800 |
| 11 Jan 2024 | 3.6800 | 3.7700 | 3.6600 | 3.7000 | 3.7000 | 15,100 |
| 10 Jan 2024 | 3.6600 | 3.7300 | 3.5100 | 3.7000 | 3.7000 | 20,800 |
| 09 Jan 2024 | 3.6600 | 3.7000 | 3.5000 | 3.6100 | 3.6100 | 26,900 |
| 08 Jan 2024 | 3.7300 | 3.8000 | 3.6700 | 3.7000 | 3.7000 | 33,600 |
| 05 Jan 2024 | 3.6000 | 3.7400 | 3.6000 | 3.7100 | 3.7100 | 42,000 |
| 04 Jan 2024 | 3.7300 | 3.7500 | 3.5500 | 3.6400 | 3.6400 | 35,100 |
| 03 Jan 2024 | 3.7600 | 3.7600 | 3.6300 | 3.6600 | 3.6600 | 29,900 |
| 02 Jan 2024 | 3.5900 | 3.7300 | 3.5800 | 3.7000 | 3.7000 | 42,600 |
| 29 Dec 2023 | 3.6800 | 3.7300 | 3.3300 | 3.5300 | 3.5300 | 91,000 |
| 28 Dec 2023 | 3.8400 | 3.8400 | 3.6200 | 3.7400 | 3.7400 | 22,900 |
| 27 Dec 2023 | 3.7200 | 3.8500 | 3.7200 | 3.8200 | 3.8200 | 12,600 |
| 26 Dec 2023 | 3.5400 | 3.7400 | 3.5200 | 3.7200 | 3.7200 | 20,100 |
| 22 Dec 2023 | 3.6400 | 3.8000 | 3.3300 | 3.4500 | 3.4500 | 102,300 |
| 21 Dec 2023 | 3.8700 | 3.8900 | 3.4000 | 3.5000 | 3.5000 | 130,000 |
| 20 Dec 2023 | 4.0000 | 4.1200 | 3.8500 | 3.8700 | 3.8700 | 57,200 |
| 19 Dec 2023 | 4.0200 | 4.0200 | 3.8700 | 3.9700 | 3.9700 | 36,200 |
| 18 Dec 2023 | 3.9700 | 4.0700 | 3.7900 | 3.8900 | 3.8900 | 81,500 |
| 15 Dec 2023 | 3.9600 | 4.0400 | 3.7500 | 3.9700 | 3.9700 | 133,900 |
| 14 Dec 2023 | 4.0600 | 4.2500 | 3.8700 | 3.9000 | 3.9000 | 57,400 |
| 13 Dec 2023 | 4.1100 | 4.2500 | 4.0200 | 4.1500 | 4.1500 | 34,700 |
| 12 Dec 2023 | 4.1600 | 4.2100 | 4.0400 | 4.0400 | 4.0400 | 15,300 |
| 11 Dec 2023 | 3.9300 | 4.3000 | 3.9300 | 4.1600 | 4.1600 | 32,200 |
| 08 Dec 2023 | 3.8100 | 4.0400 | 3.8100 | 3.9900 | 3.9900 | 13,700 |
| 07 Dec 2023 | 4.1100 | 4.1100 | 3.7600 | 3.8600 | 3.8600 | 90,200 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.