Urban One Inc NASDAQ:UONE Historical Prices

Below are the 1431 trading days of historical prices for UONE.

# Exchange Symbol Date Open High Low Close
1431 NASDAQ UONE Wed, Jan 18, 2023 6.00 6.18 5.80 5.86
1430 NASDAQ UONE Tue, Jan 17, 2023 5.75 5.96 5.70 5.88
1429 NASDAQ UONE Fri, Jan 13, 2023 5.49 5.75 5.22 5.72
1428 NASDAQ UONE Thu, Jan 12, 2023 5.39 5.55 5.32 5.50
1427 NASDAQ UONE Wed, Jan 11, 2023 5.23 5.35 5.23 5.28
1426 NASDAQ UONE Tue, Jan 10, 2023 5.26 5.28 5.03 5.26
1425 NASDAQ UONE Mon, Jan 9, 2023 5.39 5.48 5.18 5.22
1424 NASDAQ UONE Fri, Jan 6, 2023 5.16 5.32 5.01 5.26
1423 NASDAQ UONE Thu, Jan 5, 2023 4.80 5.24 4.80 5.05
1422 NASDAQ UONE Wed, Jan 4, 2023 4.76 4.81 4.72 4.79
1421 NASDAQ UONE Tue, Jan 3, 2023 4.55 4.79 4.55 4.68
1420 NASDAQ UONE Fri, Dec 30, 2022 4.54 4.65 4.48 4.55
1419 NASDAQ UONE Thu, Dec 29, 2022 4.54 4.65 4.40 4.57
1418 NASDAQ UONE Wed, Dec 28, 2022 4.57 4.61 4.33 4.42
1417 NASDAQ UONE Tue, Dec 27, 2022 4.70 4.70 4.52 4.58
1416 NASDAQ UONE Fri, Dec 23, 2022 4.72 4.77 4.60 4.70
1415 NASDAQ UONE Thu, Dec 22, 2022 4.83 4.88 4.63 4.68
1414 NASDAQ UONE Wed, Dec 21, 2022 4.75 4.89 4.70 4.87
1413 NASDAQ UONE Tue, Dec 20, 2022 4.85 4.86 4.67 4.74
1412 NASDAQ UONE Mon, Dec 19, 2022 4.78 4.89 4.77 4.84
1411 NASDAQ UONE Fri, Dec 16, 2022 4.99 5.04 4.73 4.77
1410 NASDAQ UONE Thu, Dec 15, 2022 5.16 5.30 5.02 5.07
1409 NASDAQ UONE Wed, Dec 14, 2022 5.35 5.48 5.23 5.24
1408 NASDAQ UONE Tue, Dec 13, 2022 5.49 5.50 5.38 5.39
1407 NASDAQ UONE Mon, Dec 12, 2022 5.53 5.54 5.31 5.40
1406 NASDAQ UONE Fri, Dec 9, 2022 5.40 5.57 5.30 5.43
1405 NASDAQ UONE Thu, Dec 8, 2022 5.22 5.34 5.15 5.24
1404 NASDAQ UONE Wed, Dec 7, 2022 5.12 5.39 5.10 5.22
1403 NASDAQ UONE Tue, Dec 6, 2022 5.08 5.19 5.05 5.16
1402 NASDAQ UONE Mon, Dec 5, 2022 5.20 5.22 5.05 5.12
1401 NASDAQ UONE Fri, Dec 2, 2022 5.00 5.27 5.00 5.17
1400 NASDAQ UONE Thu, Dec 1, 2022 5.01 5.17 4.98 5.07
1399 NASDAQ UONE Wed, Nov 30, 2022 4.92 5.07 4.75 4.99
1398 NASDAQ UONE Tue, Nov 29, 2022 5.13 5.26 4.80 4.93
1397 NASDAQ UONE Mon, Nov 28, 2022 5.36 5.39 5.08 5.13
1396 NASDAQ UONE Fri, Nov 25, 2022 5.49 5.52 5.35 5.35
1395 NASDAQ UONE Wed, Nov 23, 2022 5.40 5.53 5.32 5.42
1394 NASDAQ UONE Tue, Nov 22, 2022 5.64 5.64 5.41 5.46
1393 NASDAQ UONE Mon, Nov 21, 2022 5.51 5.68 5.46 5.51
1392 NASDAQ UONE Fri, Nov 18, 2022 5.77 5.77 5.58 5.59
1391 NASDAQ UONE Thu, Nov 17, 2022 5.64 5.81 5.51 5.60
1390 NASDAQ UONE Wed, Nov 16, 2022 5.59 5.69 5.40 5.60
1389 NASDAQ UONE Tue, Nov 15, 2022 5.69 5.81 5.46 5.51
1388 NASDAQ UONE Mon, Nov 14, 2022 5.79 5.83 5.62 5.65
1387 NASDAQ UONE Fri, Nov 11, 2022 5.51 5.82 5.51 5.59
1386 NASDAQ UONE Thu, Nov 10, 2022 5.65 5.76 5.38 5.54
1385 NASDAQ UONE Wed, Nov 9, 2022 5.91 5.91 5.37 5.37
1384 NASDAQ UONE Tue, Nov 8, 2022 5.75 6.07 5.75 5.91
1383 NASDAQ UONE Mon, Nov 7, 2022 6.00 6.00 5.80 5.94
1382 NASDAQ UONE Fri, Nov 4, 2022 5.86 6.00 5.67 5.91
1381 NASDAQ UONE Thu, Nov 3, 2022 5.60 6.03 5.60 5.80
1380 NASDAQ UONE Wed, Nov 2, 2022 6.00 6.00 5.65 5.75
1379 NASDAQ UONE Tue, Nov 1, 2022 6.19 6.19 6.02 6.07
1378 NASDAQ UONE Mon, Oct 31, 2022 6.04 6.14 5.91 6.03
1377 NASDAQ UONE Fri, Oct 28, 2022 5.88 6.17 5.88 6.07
1376 NASDAQ UONE Thu, Oct 27, 2022 6.14 6.20 5.76 5.87
1375 NASDAQ UONE Wed, Oct 26, 2022 6.14 6.33 6.01 6.06
1374 NASDAQ UONE Tue, Oct 25, 2022 5.64 6.37 5.58 6.14
1373 NASDAQ UONE Mon, Oct 24, 2022 5.48 5.72 5.39 5.71
1372 NASDAQ UONE Fri, Oct 21, 2022 5.48 5.51 5.33 5.50
1371 NASDAQ UONE Thu, Oct 20, 2022 5.42 5.53 5.32 5.44
1370 NASDAQ UONE Wed, Oct 19, 2022 5.54 5.55 5.30 5.45
1369 NASDAQ UONE Tue, Oct 18, 2022 5.63 5.64 5.51 5.53
1368 NASDAQ UONE Mon, Oct 17, 2022 5.59 5.66 5.47 5.64
1367 NASDAQ UONE Fri, Oct 14, 2022 5.60 5.60 5.40 5.43
1366 NASDAQ UONE Thu, Oct 13, 2022 5.27 5.71 5.27 5.60
1365 NASDAQ UONE Wed, Oct 12, 2022 5.37 5.48 5.25 5.42
1364 NASDAQ UONE Tue, Oct 11, 2022 5.36 5.44 5.23 5.38
1363 NASDAQ UONE Mon, Oct 10, 2022 5.31 5.46 5.23 5.26
1362 NASDAQ UONE Fri, Oct 7, 2022 5.62 5.62 5.25 5.32
1361 NASDAQ UONE Thu, Oct 6, 2022 5.71 5.72 5.45 5.62
1360 NASDAQ UONE Wed, Oct 5, 2022 5.69 5.72 5.51 5.70
1359 NASDAQ UONE Tue, Oct 4, 2022 5.68 5.72 5.50 5.69
1358 NASDAQ UONE Mon, Oct 3, 2022 5.31 5.70 5.28 5.61
1357 NASDAQ UONE Fri, Sep 30, 2022 5.32 5.45 5.29 5.29
1356 NASDAQ UONE Thu, Sep 29, 2022 5.50 5.60 5.34 5.37
1355 NASDAQ UONE Wed, Sep 28, 2022 5.36 5.69 5.36 5.53
1354 NASDAQ UONE Tue, Sep 27, 2022 5.23 5.77 5.23 5.39
1353 NASDAQ UONE Mon, Sep 26, 2022 5.40 5.42 5.02 5.18
1352 NASDAQ UONE Fri, Sep 23, 2022 5.52 5.52 5.09 5.40
1351 NASDAQ UONE Thu, Sep 22, 2022 5.80 5.80 5.54 5.68
1350 NASDAQ UONE Wed, Sep 21, 2022 5.83 6.02 5.73 5.75
1349 NASDAQ UONE Tue, Sep 20, 2022 5.56 5.85 5.55 5.75
1348 NASDAQ UONE Mon, Sep 19, 2022 5.46 5.77 5.34 5.59
1347 NASDAQ UONE Fri, Sep 16, 2022 5.58 5.67 5.41 5.46
1346 NASDAQ UONE Thu, Sep 15, 2022 5.64 5.75 5.46 5.58
1345 NASDAQ UONE Wed, Sep 14, 2022 5.62 5.69 5.46 5.63
1344 NASDAQ UONE Tue, Sep 13, 2022 5.73 5.93 5.53 5.53
1343 NASDAQ UONE Mon, Sep 12, 2022 5.64 5.88 5.64 5.82
1342 NASDAQ UONE Fri, Sep 9, 2022 5.69 5.91 5.63 5.68
1341 NASDAQ UONE Thu, Sep 8, 2022 5.57 5.77 5.50 5.70
1340 NASDAQ UONE Wed, Sep 7, 2022 5.58 5.79 5.50 5.72
1339 NASDAQ UONE Tue, Sep 6, 2022 5.55 5.64 5.40 5.64
1338 NASDAQ UONE Fri, Sep 2, 2022 5.83 5.83 5.52 5.57
1337 NASDAQ UONE Thu, Sep 1, 2022 5.45 5.71 5.34 5.62
1336 NASDAQ UONE Wed, Aug 31, 2022 5.57 5.93 5.44 5.46
1335 NASDAQ UONE Tue, Aug 30, 2022 5.92 5.92 5.34 5.57
1334 NASDAQ UONE Mon, Aug 29, 2022 5.51 5.83 5.51 5.67
1333 NASDAQ UONE Fri, Aug 26, 2022 5.76 5.85 5.65 5.75
1332 NASDAQ UONE Thu, Aug 25, 2022 5.60 5.86 5.60 5.85
1331 NASDAQ UONE Wed, Aug 24, 2022 5.49 5.72 5.49 5.64
1330 NASDAQ UONE Tue, Aug 23, 2022 5.78 5.89 5.47 5.49
1329 NASDAQ UONE Mon, Aug 22, 2022 5.76 5.92 5.67 5.78
1328 NASDAQ UONE Fri, Aug 19, 2022 6.07 6.10 5.86 5.96
1327 NASDAQ UONE Thu, Aug 18, 2022 6.11 6.21 6.01 6.16
1326 NASDAQ UONE Wed, Aug 17, 2022 5.97 6.28 5.88 6.16
1325 NASDAQ UONE Tue, Aug 16, 2022 6.37 6.46 6.23 6.25
1324 NASDAQ UONE Mon, Aug 15, 2022 6.42 6.65 6.41 6.46
1323 NASDAQ UONE Fri, Aug 12, 2022 6.48 6.67 6.26 6.60
1322 NASDAQ UONE Thu, Aug 11, 2022 6.23 6.66 6.15 6.49
1321 NASDAQ UONE Wed, Aug 10, 2022 5.37 6.22 5.33 6.13
1320 NASDAQ UONE Tue, Aug 9, 2022 5.35 5.44 5.18 5.19
1319 NASDAQ UONE Mon, Aug 8, 2022 5.33 5.55 5.33 5.44
1318 NASDAQ UONE Fri, Aug 5, 2022 5.25 5.39 5.15 5.38
1317 NASDAQ UONE Thu, Aug 4, 2022 5.33 5.70 5.15 5.38
1316 NASDAQ UONE Wed, Aug 3, 2022 5.15 5.44 5.07 5.30
1315 NASDAQ UONE Tue, Aug 2, 2022 5.16 5.40 5.08 5.16
1314 NASDAQ UONE Mon, Aug 1, 2022 5.04 5.20 4.93 5.18
1313 NASDAQ UONE Fri, Jul 29, 2022 5.09 5.19 4.99 5.03
1312 NASDAQ UONE Thu, Jul 28, 2022 5.16 5.23 4.87 5.09
1311 NASDAQ UONE Wed, Jul 27, 2022 4.97 5.11 4.91 5.00
1310 NASDAQ UONE Tue, Jul 26, 2022 5.34 5.34 4.91 4.97
1309 NASDAQ UONE Mon, Jul 25, 2022 5.32 5.53 5.27 5.40
1308 NASDAQ UONE Fri, Jul 22, 2022 5.62 5.69 5.18 5.28
1307 NASDAQ UONE Thu, Jul 21, 2022 5.50 5.65 5.45 5.55
1306 NASDAQ UONE Wed, Jul 20, 2022 5.52 5.72 5.42 5.56
1305 NASDAQ UONE Tue, Jul 19, 2022 5.55 5.73 5.49 5.54
1304 NASDAQ UONE Mon, Jul 18, 2022 5.47 5.62 5.37 5.45
1303 NASDAQ UONE Fri, Jul 15, 2022 5.46 5.53 5.31 5.41
1302 NASDAQ UONE Thu, Jul 14, 2022 5.38 5.43 5.22 5.35
1301 NASDAQ UONE Wed, Jul 13, 2022 5.21 5.53 5.12 5.41
1300 NASDAQ UONE Tue, Jul 12, 2022 5.62 5.71 5.26 5.31
1299 NASDAQ UONE Mon, Jul 11, 2022 5.75 5.75 5.43 5.62
1298 NASDAQ UONE Fri, Jul 8, 2022 5.83 6.02 5.75 5.87
1297 NASDAQ UONE Thu, Jul 7, 2022 5.82 5.95 5.75 5.84
1296 NASDAQ UONE Wed, Jul 6, 2022 5.78 5.89 5.60 5.79
1295 NASDAQ UONE Tue, Jul 5, 2022 5.70 5.81 5.38 5.80
1294 NASDAQ UONE Fri, Jul 1, 2022 5.50 5.82 5.34 5.66
1293 NASDAQ UONE Thu, Jun 30, 2022 5.61 5.65 5.36 5.46
1292 NASDAQ UONE Wed, Jun 29, 2022 5.73 5.84 5.58 5.60
1291 NASDAQ UONE Tue, Jun 28, 2022 6.00 6.13 5.68 5.79
1290 NASDAQ UONE Mon, Jun 27, 2022 5.64 6.16 5.61 6.05
1289 NASDAQ UONE Fri, Jun 24, 2022 5.49 5.83 5.38 5.73
1288 NASDAQ UONE Thu, Jun 23, 2022 6.20 6.35 5.17 5.51
1287 NASDAQ UONE Wed, Jun 22, 2022 6.07 6.40 6.07 6.22
1286 NASDAQ UONE Tue, Jun 21, 2022 6.08 6.57 6.07 6.27
1285 NASDAQ UONE Fri, Jun 17, 2022 6.77 6.90 6.20 6.51
1284 NASDAQ UONE Thu, Jun 16, 2022 6.81 6.95 6.51 6.63
1283 NASDAQ UONE Wed, Jun 15, 2022 6.59 7.19 6.56 7.01
1282 NASDAQ UONE Tue, Jun 14, 2022 6.38 6.80 6.38 6.56
1281 NASDAQ UONE Mon, Jun 13, 2022 7.25 7.61 6.05 6.30
1280 NASDAQ UONE Fri, Jun 10, 2022 6.72 7.87 6.70 7.65
1279 NASDAQ UONE Thu, Jun 9, 2022 6.80 7.15 6.64 6.92
1278 NASDAQ UONE Wed, Jun 8, 2022 6.86 7.15 6.61 6.81
1277 NASDAQ UONE Tue, Jun 7, 2022 6.74 7.30 6.38 7.04
1276 NASDAQ UONE Mon, Jun 6, 2022 12.67 12.71 6.75 6.94
1275 NASDAQ UONE Fri, Jun 3, 2022 12.75 13.19 11.93 12.48
1274 NASDAQ UONE Thu, Jun 2, 2022 12.58 13.14 12.25 13.00
1273 NASDAQ UONE Wed, Jun 1, 2022 13.10 13.12 12.21 12.72
1272 NASDAQ UONE Tue, May 31, 2022 12.02 12.99 11.75 12.92
1271 NASDAQ UONE Fri, May 27, 2022 10.84 12.15 10.84 12.14
1270 NASDAQ UONE Thu, May 26, 2022 10.79 10.99 10.62 10.77
1269 NASDAQ UONE Wed, May 25, 2022 10.04 11.24 10.04 10.76
1268 NASDAQ UONE Tue, May 24, 2022 10.18 10.50 9.56 10.13
1267 NASDAQ UONE Mon, May 23, 2022 10.33 10.61 9.94 10.08
1266 NASDAQ UONE Fri, May 20, 2022 10.96 10.96 9.63 10.05
1265 NASDAQ UONE Thu, May 19, 2022 10.61 11.11 10.41 10.54
1264 NASDAQ UONE Wed, May 18, 2022 11.21 11.85 10.27 10.39
1263 NASDAQ UONE Tue, May 17, 2022 11.43 11.50 10.45 11.29
1262 NASDAQ UONE Mon, May 16, 2022 9.29 11.75 9.21 11.26
1261 NASDAQ UONE Fri, May 13, 2022 8.56 9.47 8.48 9.40
1260 NASDAQ UONE Thu, May 12, 2022 9.07 9.07 8.30 8.49
1259 NASDAQ UONE Wed, May 11, 2022 9.50 9.93 9.18 9.26
1258 NASDAQ UONE Tue, May 10, 2022 9.76 9.99 9.26 9.57
1257 NASDAQ UONE Mon, May 9, 2022 9.48 9.90 9.26 9.44
1256 NASDAQ UONE Fri, May 6, 2022 8.80 9.75 8.48 9.72
1255 NASDAQ UONE Thu, May 5, 2022 8.39 9.09 8.31 8.90
1254 NASDAQ UONE Wed, May 4, 2022 8.52 8.72 8.29 8.44
1253 NASDAQ UONE Tue, May 3, 2022 8.63 8.88 8.19 8.51
1252 NASDAQ UONE Mon, May 2, 2022 8.00 8.77 8.00 8.66
1251 NASDAQ UONE Fri, Apr 29, 2022 7.84 8.25 7.78 8.09
1250 NASDAQ UONE Thu, Apr 28, 2022 7.86 8.03 7.41 7.86
1249 NASDAQ UONE Wed, Apr 27, 2022 7.42 7.83 7.32 7.62
1248 NASDAQ UONE Tue, Apr 26, 2022 7.80 8.00 7.29 7.36
1247 NASDAQ UONE Mon, Apr 25, 2022 7.00 7.65 6.93 7.62
1246 NASDAQ UONE Fri, Apr 22, 2022 7.31 7.47 6.64 6.98
1245 NASDAQ UONE Thu, Apr 21, 2022 8.28 8.28 7.13 7.35
1244 NASDAQ UONE Wed, Apr 20, 2022 8.42 8.63 8.00 8.22
1243 NASDAQ UONE Tue, Apr 19, 2022 8.22 8.40 8.06 8.40
1242 NASDAQ UONE Mon, Apr 18, 2022 8.19 8.23 7.90 8.23
1241 NASDAQ UONE Thu, Apr 14, 2022 7.97 8.25 7.97 8.10
1240 NASDAQ UONE Wed, Apr 13, 2022 8.05 8.38 8.00 8.07
1239 NASDAQ UONE Tue, Apr 12, 2022 7.50 8.74 7.50 8.05
1238 NASDAQ UONE Mon, Apr 11, 2022 6.99 7.70 6.96 7.41
1237 NASDAQ UONE Fri, Apr 8, 2022 6.75 7.17 6.65 6.92
1236 NASDAQ UONE Thu, Apr 7, 2022 6.51 6.86 6.41 6.66
1235 NASDAQ UONE Wed, Apr 6, 2022 6.69 6.71 6.32 6.58
1234 NASDAQ UONE Tue, Apr 5, 2022 6.71 6.84 6.39 6.68
1233 NASDAQ UONE Mon, Apr 4, 2022 6.35 6.70 6.32 6.59
1232 NASDAQ UONE Fri, Apr 1, 2022 6.38 6.38 6.23 6.35
1231 NASDAQ UONE Thu, Mar 31, 2022 6.35 6.35 6.07 6.25
1230 NASDAQ UONE Wed, Mar 30, 2022 6.65 6.72 6.21 6.24
1229 NASDAQ UONE Tue, Mar 29, 2022 6.39 6.70 6.38 6.58
1228 NASDAQ UONE Mon, Mar 28, 2022 6.55 6.79 6.19 6.44
1227 NASDAQ UONE Fri, Mar 25, 2022 6.30 7.07 6.18 6.62
1226 NASDAQ UONE Thu, Mar 24, 2022 5.93 6.23 5.80 6.21
1225 NASDAQ UONE Wed, Mar 23, 2022 5.65 6.02 5.65 5.92
1224 NASDAQ UONE Tue, Mar 22, 2022 5.63 5.81 5.60 5.73
1223 NASDAQ UONE Mon, Mar 21, 2022 5.39 5.60 5.27 5.60
1222 NASDAQ UONE Fri, Mar 18, 2022 5.27 5.44 5.16 5.38
1221 NASDAQ UONE Thu, Mar 17, 2022 5.16 5.36 5.16 5.28
1220 NASDAQ UONE Wed, Mar 16, 2022 5.18 5.30 5.05 5.17
1219 NASDAQ UONE Tue, Mar 15, 2022 5.09 5.23 5.02 5.12
1218 NASDAQ UONE Mon, Mar 14, 2022 5.08 5.26 5.00 5.09
1217 NASDAQ UONE Fri, Mar 11, 2022 5.28 5.31 5.02 5.05
1216 NASDAQ UONE Thu, Mar 10, 2022 5.25 5.35 5.15 5.23
1215 NASDAQ UONE Wed, Mar 9, 2022 5.39 5.39 5.21 5.27
1214 NASDAQ UONE Tue, Mar 8, 2022 5.26 5.47 5.15 5.18
1213 NASDAQ UONE Mon, Mar 7, 2022 5.57 5.61 5.24 5.24
1212 NASDAQ UONE Fri, Mar 4, 2022 5.37 5.82 5.21 5.62
1211 NASDAQ UONE Thu, Mar 3, 2022 5.36 5.54 5.20 5.37
1210 NASDAQ UONE Wed, Mar 2, 2022 5.34 5.39 5.16 5.31
1209 NASDAQ UONE Tue, Mar 1, 2022 5.26 5.42 5.18 5.29
1208 NASDAQ UONE Mon, Feb 28, 2022 5.35 5.52 5.26 5.32
1207 NASDAQ UONE Fri, Feb 25, 2022 5.40 5.42 5.19 5.39
1206 NASDAQ UONE Thu, Feb 24, 2022 5.03 5.43 4.93 5.42
1205 NASDAQ UONE Wed, Feb 23, 2022 5.37 5.49 5.18 5.23
1204 NASDAQ UONE Tue, Feb 22, 2022 5.20 5.38 5.10 5.30
1203 NASDAQ UONE Fri, Feb 18, 2022 5.39 5.43 5.13 5.27
1202 NASDAQ UONE Thu, Feb 17, 2022 5.51 5.56 5.26 5.31
1201 NASDAQ UONE Wed, Feb 16, 2022 5.62 5.87 5.52 5.60
1200 NASDAQ UONE Tue, Feb 15, 2022 5.49 5.77 5.48 5.61
1199 NASDAQ UONE Mon, Feb 14, 2022 5.24 5.61 5.24 5.42
1198 NASDAQ UONE Fri, Feb 11, 2022 5.46 5.59 5.21 5.27
1197 NASDAQ UONE Thu, Feb 10, 2022 5.58 5.80 5.45 5.46
1196 NASDAQ UONE Wed, Feb 9, 2022 5.69 5.75 5.53 5.68
1195 NASDAQ UONE Tue, Feb 8, 2022 5.52 5.67 5.51 5.61
1194 NASDAQ UONE Mon, Feb 7, 2022 5.86 5.87 5.51 5.53
1193 NASDAQ UONE Fri, Feb 4, 2022 5.50 5.89 5.47 5.84
1192 NASDAQ UONE Thu, Feb 3, 2022 5.71 5.85 5.32 5.47
1191 NASDAQ UONE Wed, Feb 2, 2022 5.78 6.19 5.70 5.98
1190 NASDAQ UONE Tue, Feb 1, 2022 5.45 5.97 5.40 5.79
1189 NASDAQ UONE Mon, Jan 31, 2022 5.14 5.44 5.11 5.44
1188 NASDAQ UONE Fri, Jan 28, 2022 5.15 5.36 5.05 5.17
1187 NASDAQ UONE Thu, Jan 27, 2022 5.29 6.00 4.96 5.20
1186 NASDAQ UONE Wed, Jan 26, 2022 5.06 5.45 4.92 5.31
1185 NASDAQ UONE Tue, Jan 25, 2022 4.21 5.32 4.21 5.07
1184 NASDAQ UONE Mon, Jan 24, 2022 4.00 4.22 3.73 4.19
1183 NASDAQ UONE Fri, Jan 21, 2022 4.66 4.66 4.15 4.19
1182 NASDAQ UONE Thu, Jan 20, 2022 4.84 4.93 4.69 4.69
1181 NASDAQ UONE Wed, Jan 19, 2022 4.84 4.90 4.70 4.79
1180 NASDAQ UONE Tue, Jan 18, 2022 5.08 5.15 4.79 4.84
1179 NASDAQ UONE Fri, Jan 14, 2022 5.20 5.25 4.87 5.24
1178 NASDAQ UONE Thu, Jan 13, 2022 5.21 5.35 5.14 5.20
1177 NASDAQ UONE Wed, Jan 12, 2022 5.31 5.31 5.00 5.18
1176 NASDAQ UONE Tue, Jan 11, 2022 5.00 5.55 4.98 5.31
1175 NASDAQ UONE Mon, Jan 10, 2022 4.95 5.10 4.85 5.05
1174 NASDAQ UONE Fri, Jan 7, 2022 4.81 5.08 4.78 5.03
1173 NASDAQ UONE Thu, Jan 6, 2022 4.76 4.92 4.56 4.87
1172 NASDAQ UONE Wed, Jan 5, 2022 5.02 5.29 4.77 4.79
1171 NASDAQ UONE Tue, Jan 4, 2022 4.80 5.12 4.77 5.07
1170 NASDAQ UONE Mon, Jan 3, 2022 4.62 4.87 4.61 4.76
1169 NASDAQ UONE Fri, Dec 31, 2021 4.74 4.82 4.60 4.65
1168 NASDAQ UONE Thu, Dec 30, 2021 4.66 4.83 4.63 4.64
1167 NASDAQ UONE Wed, Dec 29, 2021 4.77 4.84 4.61 4.66
1166 NASDAQ UONE Tue, Dec 28, 2021 4.82 4.97 4.72 4.74
1165 NASDAQ UONE Mon, Dec 27, 2021 5.01 5.08 4.83 4.85
1164 NASDAQ UONE Thu, Dec 23, 2021 4.90 5.06 4.81 4.98
1163 NASDAQ UONE Wed, Dec 22, 2021 4.83 5.07 4.81 4.91
1162 NASDAQ UONE Tue, Dec 21, 2021 4.72 4.95 4.71 4.84
1161 NASDAQ UONE Mon, Dec 20, 2021 4.65 4.78 4.49 4.66
1160 NASDAQ UONE Fri, Dec 17, 2021 4.75 5.22 4.55 4.81
1159 NASDAQ UONE Thu, Dec 16, 2021 5.19 5.19 4.70 4.74
1158 NASDAQ UONE Wed, Dec 15, 2021 4.74 5.15 4.64 5.06
1157 NASDAQ UONE Tue, Dec 14, 2021 4.93 5.09 4.72 4.80
1156 NASDAQ UONE Mon, Dec 13, 2021 4.91 5.16 4.75 4.93
1155 NASDAQ UONE Fri, Dec 10, 2021 5.31 5.33 4.96 4.99
1154 NASDAQ UONE Thu, Dec 9, 2021 5.20 5.43 5.10 5.20
1153 NASDAQ UONE Wed, Dec 8, 2021 5.11 5.25 5.05 5.18
1152 NASDAQ UONE Tue, Dec 7, 2021 4.75 5.10 4.74 5.05
1151 NASDAQ UONE Mon, Dec 6, 2021 4.49 4.76 4.39 4.65
1150 NASDAQ UONE Fri, Dec 3, 2021 4.81 4.93 4.46 4.47
1149 NASDAQ UONE Thu, Dec 2, 2021 4.60 5.03 4.60 4.82
1148 NASDAQ UONE Wed, Dec 1, 2021 5.17 5.25 4.57 4.60
1147 NASDAQ UONE Tue, Nov 30, 2021 5.14 5.23 4.85 5.07
1146 NASDAQ UONE Mon, Nov 29, 2021 5.27 5.35 5.11 5.20
1145 NASDAQ UONE Fri, Nov 26, 2021 5.25 5.26 5.00 5.22
1144 NASDAQ UONE Wed, Nov 24, 2021 5.28 5.38 5.21 5.26
1143 NASDAQ UONE Tue, Nov 23, 2021 5.44 5.54 5.26 5.31
1142 NASDAQ UONE Mon, Nov 22, 2021 5.79 5.79 5.47 5.52
1141 NASDAQ UONE Fri, Nov 19, 2021 5.62 6.07 5.57 5.75
1140 NASDAQ UONE Thu, Nov 18, 2021 5.85 5.91 5.53 5.64
1139 NASDAQ UONE Wed, Nov 17, 2021 6.01 6.06 5.85 5.85
1138 NASDAQ UONE Tue, Nov 16, 2021 6.13 6.18 5.81 5.95
1137 NASDAQ UONE Mon, Nov 15, 2021 6.35 6.43 6.16 6.18
1136 NASDAQ UONE Fri, Nov 12, 2021 6.38 6.43 6.22 6.25
1135 NASDAQ UONE Thu, Nov 11, 2021 6.12 6.48 6.08 6.44
1134 NASDAQ UONE Wed, Nov 10, 2021 6.55 6.55 6.11 6.17
1133 NASDAQ UONE Tue, Nov 9, 2021 6.55 6.63 6.33 6.48
1132 NASDAQ UONE Mon, Nov 8, 2021 6.54 6.88 6.42 6.60
1131 NASDAQ UONE Fri, Nov 5, 2021 6.97 6.98 6.44 6.47
1130 NASDAQ UONE Thu, Nov 4, 2021 7.86 7.98 6.96 7.00
1129 NASDAQ UONE Wed, Nov 3, 2021 7.26 8.17 6.80 7.55
1128 NASDAQ UONE Tue, Nov 2, 2021 10.50 11.05 9.80 11.00
1127 NASDAQ UONE Mon, Nov 1, 2021 9.76 10.85 9.72 10.46
1126 NASDAQ UONE Fri, Oct 29, 2021 10.19 10.19 9.36 9.50
1125 NASDAQ UONE Thu, Oct 28, 2021 11.63 12.20 10.14 10.67
1124 NASDAQ UONE Wed, Oct 27, 2021 10.73 11.87 10.51 11.43
1123 NASDAQ UONE Tue, Oct 26, 2021 9.84 10.94 9.49 10.59
1122 NASDAQ UONE Mon, Oct 25, 2021 9.60 10.39 9.26 9.78
1121 NASDAQ UONE Fri, Oct 22, 2021 8.77 11.17 8.65 9.53
1120 NASDAQ UONE Thu, Oct 21, 2021 8.66 9.02 8.50 8.86
1119 NASDAQ UONE Wed, Oct 20, 2021 8.45 8.85 8.41 8.74
1118 NASDAQ UONE Tue, Oct 19, 2021 8.52 8.59 8.26 8.45
1117 NASDAQ UONE Mon, Oct 18, 2021 8.75 9.16 8.47 8.49
1116 NASDAQ UONE Fri, Oct 15, 2021 8.57 8.89 8.55 8.70
1115 NASDAQ UONE Thu, Oct 14, 2021 8.80 8.80 8.45 8.53
1114 NASDAQ UONE Wed, Oct 13, 2021 8.77 8.98 8.49 8.61
1113 NASDAQ UONE Tue, Oct 12, 2021 8.58 8.95 8.51 8.66
1112 NASDAQ UONE Mon, Oct 11, 2021 8.50 8.64 8.42 8.51
1111 NASDAQ UONE Fri, Oct 8, 2021 8.64 8.76 8.46 8.55
1110 NASDAQ UONE Thu, Oct 7, 2021 8.24 8.67 8.23 8.58
1109 NASDAQ UONE Wed, Oct 6, 2021 8.22 8.38 7.94 8.25
1108 NASDAQ UONE Tue, Oct 5, 2021 8.32 8.81 8.03 8.22
1107 NASDAQ UONE Mon, Oct 4, 2021 8.40 8.63 8.10 8.38
1106 NASDAQ UONE Fri, Oct 1, 2021 8.16 9.09 8.10 8.31
1105 NASDAQ UONE Thu, Sep 30, 2021 8.26 8.39 8.09 8.12
1104 NASDAQ UONE Wed, Sep 29, 2021 7.87 8.40 7.84 8.31
1103 NASDAQ UONE Tue, Sep 28, 2021 7.99 8.14 7.62 7.90
1102 NASDAQ UONE Mon, Sep 27, 2021 7.51 8.17 7.50 7.93
1101 NASDAQ UONE Fri, Sep 24, 2021 7.54 7.69 7.41 7.58
1100 NASDAQ UONE Thu, Sep 23, 2021 7.59 7.79 7.52 7.53
1099 NASDAQ UONE Wed, Sep 22, 2021 7.44 7.72 7.41 7.61
1098 NASDAQ UONE Tue, Sep 21, 2021 7.40 7.50 7.28 7.28
1097 NASDAQ UONE Mon, Sep 20, 2021 7.47 7.53 7.26 7.41
1096 NASDAQ UONE Fri, Sep 17, 2021 7.72 7.74 7.53 7.65
1095 NASDAQ UONE Thu, Sep 16, 2021 7.52 7.79 7.47 7.64
1094 NASDAQ UONE Wed, Sep 15, 2021 7.58 7.70 7.48 7.56
1093 NASDAQ UONE Tue, Sep 14, 2021 7.87 7.91 7.50 7.58
1092 NASDAQ UONE Mon, Sep 13, 2021 7.90 8.00 7.64 7.87
1091 NASDAQ UONE Fri, Sep 10, 2021 7.93 8.08 7.77 7.90
1090 NASDAQ UONE Thu, Sep 9, 2021 7.91 8.13 7.81 7.97
1089 NASDAQ UONE Wed, Sep 8, 2021 8.37 8.41 7.80 7.95
1088 NASDAQ UONE Tue, Sep 7, 2021 7.84 8.53 7.84 8.33
1087 NASDAQ UONE Fri, Sep 3, 2021 7.80 7.87 7.53 7.84
1086 NASDAQ UONE Thu, Sep 2, 2021 7.86 8.00 7.59 7.85
1085 NASDAQ UONE Wed, Sep 1, 2021 8.00 8.30 7.70 7.75
1084 NASDAQ UONE Tue, Aug 31, 2021 7.89 8.17 7.87 7.93
1083 NASDAQ UONE Mon, Aug 30, 2021 7.28 8.35 7.20 7.87
1082 NASDAQ UONE Fri, Aug 27, 2021 7.08 7.57 7.08 7.41
1081 NASDAQ UONE Thu, Aug 26, 2021 7.24 7.54 7.08 7.09
1080 NASDAQ UONE Wed, Aug 25, 2021 7.20 7.65 7.07 7.38
1079 NASDAQ UONE Tue, Aug 24, 2021 6.99 7.42 6.87 7.28
1078 NASDAQ UONE Mon, Aug 23, 2021 6.67 7.01 6.53 6.97
1077 NASDAQ UONE Fri, Aug 20, 2021 6.40 6.72 6.40 6.53
1076 NASDAQ UONE Thu, Aug 19, 2021 6.56 6.74 6.40 6.40
1075 NASDAQ UONE Wed, Aug 18, 2021 6.54 6.94 6.44 6.71
1074 NASDAQ UONE Tue, Aug 17, 2021 6.76 6.78 6.32 6.47
1073 NASDAQ UONE Mon, Aug 16, 2021 6.92 7.18 6.71 6.77
1072 NASDAQ UONE Fri, Aug 13, 2021 7.10 7.43 6.89 7.06
1071 NASDAQ UONE Thu, Aug 12, 2021 7.81 7.84 7.07 7.13
1070 NASDAQ UONE Wed, Aug 11, 2021 7.90 7.98 7.48 7.78
1069 NASDAQ UONE Tue, Aug 10, 2021 7.68 7.93 7.46 7.86
1068 NASDAQ UONE Mon, Aug 9, 2021 7.10 8.10 7.00 7.77
1067 NASDAQ UONE Fri, Aug 6, 2021 7.00 7.24 6.82 7.12
1066 NASDAQ UONE Thu, Aug 5, 2021 7.22 7.43 6.86 7.11
1065 NASDAQ UONE Wed, Aug 4, 2021 6.74 6.80 6.62 6.72
1064 NASDAQ UONE Tue, Aug 3, 2021 6.84 6.88 6.64 6.81
1063 NASDAQ UONE Mon, Aug 2, 2021 6.70 7.10 6.65 6.94
1062 NASDAQ UONE Fri, Jul 30, 2021 6.69 7.30 6.60 6.77
1061 NASDAQ UONE Thu, Jul 29, 2021 6.99 6.99 6.69 6.71
1060 NASDAQ UONE Wed, Jul 28, 2021 6.69 7.00 6.60 6.87
1059 NASDAQ UONE Tue, Jul 27, 2021 6.85 6.98 6.47 6.69
1058 NASDAQ UONE Mon, Jul 26, 2021 6.89 7.04 6.76 6.82
1057 NASDAQ UONE Fri, Jul 23, 2021 7.03 7.10 6.70 6.99
1056 NASDAQ UONE Thu, Jul 22, 2021 7.46 7.46 6.93 6.97
1055 NASDAQ UONE Wed, Jul 21, 2021 7.19 7.58 7.18 7.46
1054 NASDAQ UONE Tue, Jul 20, 2021 7.11 7.80 6.84 7.18
1053 NASDAQ UONE Mon, Jul 19, 2021 6.86 7.09 6.68 7.09
1052 NASDAQ UONE Fri, Jul 16, 2021 6.79 7.28 6.60 7.21
1051 NASDAQ UONE Thu, Jul 15, 2021 6.74 7.07 6.38 6.80
1050 NASDAQ UONE Wed, Jul 14, 2021 7.11 7.47 6.75 6.82
1049 NASDAQ UONE Tue, Jul 13, 2021 7.66 7.99 7.16 7.24
1048 NASDAQ UONE Mon, Jul 12, 2021 8.66 8.78 7.83 7.91
1047 NASDAQ UONE Fri, Jul 9, 2021 9.41 9.68 8.57 9.01
1046 NASDAQ UONE Thu, Jul 8, 2021 8.58 11.12 8.20 9.00
1045 NASDAQ UONE Wed, Jul 7, 2021 8.44 8.47 7.45 7.55
1044 NASDAQ UONE Tue, Jul 6, 2021 8.31 8.53 8.05 8.30
1043 NASDAQ UONE Fri, Jul 2, 2021 8.20 8.93 8.10 8.71
1042 NASDAQ UONE Thu, Jul 1, 2021 8.70 8.81 8.21 8.25
1041 NASDAQ UONE Wed, Jun 30, 2021 8.49 8.82 8.14 8.67
1040 NASDAQ UONE Tue, Jun 29, 2021 9.51 9.60 8.62 8.67
1039 NASDAQ UONE Mon, Jun 28, 2021 9.42 9.85 9.03 9.31
1038 NASDAQ UONE Fri, Jun 25, 2021 9.65 10.00 9.31 9.43
1037 NASDAQ UONE Thu, Jun 24, 2021 9.22 10.77 8.88 9.83
1036 NASDAQ UONE Wed, Jun 23, 2021 8.85 9.64 8.52 9.27
1035 NASDAQ UONE Tue, Jun 22, 2021 9.07 9.77 8.83 8.86
1034 NASDAQ UONE Mon, Jun 21, 2021 9.43 10.55 8.80 8.98
1033 NASDAQ UONE Fri, Jun 18, 2021 13.32 13.57 9.68 9.84
1032 NASDAQ UONE Thu, Jun 17, 2021 16.75 17.30 12.57 13.66
1031 NASDAQ UONE Wed, Jun 16, 2021 17.12 18.77 16.53 17.70
1030 NASDAQ UONE Tue, Jun 15, 2021 20.97 21.15 16.63 18.33
1029 NASDAQ UONE Mon, Jun 14, 2021 20.07 22.35 19.48 20.95
1028 NASDAQ UONE Fri, Jun 11, 2021 15.84 24.16 15.70 20.58
1027 NASDAQ UONE Thu, Jun 10, 2021 16.27 17.07 15.31 15.45
1026 NASDAQ UONE Wed, Jun 9, 2021 18.00 18.44 16.03 16.23
1025 NASDAQ UONE Tue, Jun 8, 2021 17.73 19.34 15.11 18.57
1024 NASDAQ UONE Mon, Jun 7, 2021 14.30 18.37 14.30 17.71
1023 NASDAQ UONE Fri, Jun 4, 2021 12.51 13.98 12.25 13.06
1022 NASDAQ UONE Thu, Jun 3, 2021 10.93 14.75 10.01 12.75
1021 NASDAQ UONE Wed, Jun 2, 2021 9.33 13.37 9.00 11.41
1020 NASDAQ UONE Tue, Jun 1, 2021 7.60 8.73 7.51 8.56
1019 NASDAQ UONE Fri, May 28, 2021 7.67 7.75 7.24 7.35
1018 NASDAQ UONE Thu, May 27, 2021 7.42 7.84 7.36 7.75
1017 NASDAQ UONE Wed, May 26, 2021 7.62 8.25 7.38 7.47
1016 NASDAQ UONE Tue, May 25, 2021 8.00 8.33 7.60 7.73
1015 NASDAQ UONE Mon, May 24, 2021 8.33 9.15 7.92 8.07
1014 NASDAQ UONE Fri, May 21, 2021 9.23 10.68 7.84 8.33
1013 NASDAQ UONE Thu, May 20, 2021 6.20 9.95 6.01 9.56
1012 NASDAQ UONE Wed, May 19, 2021 5.25 6.16 5.13 6.01
1011 NASDAQ UONE Tue, May 18, 2021 5.48 5.60 5.22 5.32
1010 NASDAQ UONE Mon, May 17, 2021 5.24 5.43 5.11 5.43
1009 NASDAQ UONE Fri, May 14, 2021 5.10 5.29 5.00 5.22
1008 NASDAQ UONE Thu, May 13, 2021 4.92 5.16 4.87 5.13
1007 NASDAQ UONE Wed, May 12, 2021 4.63 4.87 4.60 4.87
1006 NASDAQ UONE Tue, May 11, 2021 4.41 4.67 4.38 4.60
1005 NASDAQ UONE Mon, May 10, 2021 4.90 4.91 4.55 4.56
1004 NASDAQ UONE Fri, May 7, 2021 4.73 4.94 4.73 4.81
1003 NASDAQ UONE Thu, May 6, 2021 4.88 4.95 4.64 4.70
1002 NASDAQ UONE Wed, May 5, 2021 5.00 5.09 4.81 4.87
1001 NASDAQ UONE Tue, May 4, 2021 5.21 5.25 4.92 5.00
1000 NASDAQ UONE Mon, May 3, 2021 5.21 5.25 5.10 5.21
999 NASDAQ UONE Fri, Apr 30, 2021 5.15 5.22 5.08 5.15
998 NASDAQ UONE Thu, Apr 29, 2021 5.35 5.45 5.08 5.20
997 NASDAQ UONE Wed, Apr 28, 2021 5.27 5.59 5.20 5.42
996 NASDAQ UONE Tue, Apr 27, 2021 5.30 5.40 5.17 5.28
995 NASDAQ UONE Mon, Apr 26, 2021 5.11 5.32 5.02 5.24
994 NASDAQ UONE Fri, Apr 23, 2021 4.86 5.46 4.86 5.16
993 NASDAQ UONE Thu, Apr 22, 2021 4.89 5.05 4.78 4.86
992 NASDAQ UONE Wed, Apr 21, 2021 5.07 5.07 4.75 4.87
991 NASDAQ UONE Tue, Apr 20, 2021 4.86 5.36 4.68 5.25
990 NASDAQ UONE Mon, Apr 19, 2021 4.98 5.00 4.75 4.84
989 NASDAQ UONE Fri, Apr 16, 2021 5.09 5.14 4.90 4.95
988 NASDAQ UONE Thu, Apr 15, 2021 5.16 5.17 5.03 5.09
987 NASDAQ UONE Wed, Apr 14, 2021 5.20 5.34 5.03 5.10
986 NASDAQ UONE Tue, Apr 13, 2021 5.09 5.25 5.06 5.20
985 NASDAQ UONE Mon, Apr 12, 2021 5.26 5.34 4.99 5.06
984 NASDAQ UONE Fri, Apr 9, 2021 5.32 5.44 5.20 5.26
983 NASDAQ UONE Thu, Apr 8, 2021 5.42 5.47 5.25 5.36
982 NASDAQ UONE Wed, Apr 7, 2021 5.53 5.57 5.41 5.42
981 NASDAQ UONE Tue, Apr 6, 2021 5.59 5.65 5.51 5.53
980 NASDAQ UONE Mon, Apr 5, 2021 5.60 5.75 5.45 5.59
979 NASDAQ UONE Thu, Apr 1, 2021 5.37 5.56 5.31 5.46
978 NASDAQ UONE Wed, Mar 31, 2021 5.19 5.45 5.13 5.39
977 NASDAQ UONE Tue, Mar 30, 2021 5.29 5.45 5.10 5.25
976 NASDAQ UONE Mon, Mar 29, 2021 5.31 5.43 5.17 5.34
975 NASDAQ UONE Fri, Mar 26, 2021 5.41 5.67 5.13 5.30
974 NASDAQ UONE Thu, Mar 25, 2021 5.25 5.52 5.17 5.42
973 NASDAQ UONE Wed, Mar 24, 2021 5.50 5.81 5.33 5.38
972 NASDAQ UONE Tue, Mar 23, 2021 5.61 5.85 5.41 5.45
971 NASDAQ UONE Mon, Mar 22, 2021 5.98 6.09 5.69 5.70
970 NASDAQ UONE Fri, Mar 19, 2021 6.02 6.50 5.84 5.86
969 NASDAQ UONE Thu, Mar 18, 2021 6.65 7.30 5.94 6.01
968 NASDAQ UONE Wed, Mar 17, 2021 5.53 5.96 5.33 5.95
967 NASDAQ UONE Tue, Mar 16, 2021 5.75 5.86 5.49 5.59
966 NASDAQ UONE Mon, Mar 15, 2021 5.91 6.00 5.67 5.77
965 NASDAQ UONE Fri, Mar 12, 2021 5.82 5.95 5.72 5.80
964 NASDAQ UONE Thu, Mar 11, 2021 5.64 6.19 5.50 5.89
963 NASDAQ UONE Wed, Mar 10, 2021 5.46 5.76 5.46 5.63
962 NASDAQ UONE Tue, Mar 9, 2021 5.52 5.64 5.25 5.53
961 NASDAQ UONE Mon, Mar 8, 2021 5.11 5.47 5.05 5.46
960 NASDAQ UONE Fri, Mar 5, 2021 5.10 5.27 4.81 5.05
959 NASDAQ UONE Thu, Mar 4, 2021 5.70 5.80 4.89 5.12
958 NASDAQ UONE Wed, Mar 3, 2021 6.11 6.16 5.62 5.79
957 NASDAQ UONE Tue, Mar 2, 2021 5.75 7.30 5.65 6.14
956 NASDAQ UONE Mon, Mar 1, 2021 5.72 5.88 5.61 5.70
955 NASDAQ UONE Fri, Feb 26, 2021 5.70 5.92 5.53 5.55
954 NASDAQ UONE Thu, Feb 25, 2021 6.15 6.18 5.70 5.73
953 NASDAQ UONE Wed, Feb 24, 2021 6.00 6.24 5.97 6.05
952 NASDAQ UONE Tue, Feb 23, 2021 6.38 6.68 5.40 6.06
951 NASDAQ UONE Mon, Feb 22, 2021 6.22 7.28 6.15 6.88
950 NASDAQ UONE Fri, Feb 19, 2021 6.31 6.55 6.25 6.34
949 NASDAQ UONE Thu, Feb 18, 2021 6.82 6.82 6.26 6.30
948 NASDAQ UONE Wed, Feb 17, 2021 6.96 7.09 6.61 6.82
947 NASDAQ UONE Tue, Feb 16, 2021 6.61 7.20 6.58 6.83
946 NASDAQ UONE Fri, Feb 12, 2021 6.55 6.78 6.42 6.57
945 NASDAQ UONE Thu, Feb 11, 2021 6.65 6.70 6.17 6.63
944 NASDAQ UONE Wed, Feb 10, 2021 6.65 6.70 6.13 6.65
943 NASDAQ UONE Tue, Feb 9, 2021 6.75 6.96 6.55 6.60
942 NASDAQ UONE Mon, Feb 8, 2021 6.91 7.04 6.65 6.77
941 NASDAQ UONE Fri, Feb 5, 2021 6.95 7.73 6.71 6.82
940 NASDAQ UONE Thu, Feb 4, 2021 7.00 7.19 6.72 6.81
939 NASDAQ UONE Wed, Feb 3, 2021 6.95 7.27 6.76 7.00
938 NASDAQ UONE Tue, Feb 2, 2021 7.01 7.06 6.71 6.90
937 NASDAQ UONE Mon, Feb 1, 2021 7.06 7.35 6.61 6.96
936 NASDAQ UONE Fri, Jan 29, 2021 6.98 7.61 6.70 6.93
935 NASDAQ UONE Thu, Jan 28, 2021 6.90 8.33 6.31 6.62
934 NASDAQ UONE Wed, Jan 27, 2021 7.33 8.53 6.75 6.96
933 NASDAQ UONE Tue, Jan 26, 2021 5.93 6.40 5.75 5.83
932 NASDAQ UONE Mon, Jan 25, 2021 5.82 5.95 5.28 5.74
931 NASDAQ UONE Fri, Jan 22, 2021 5.90 6.00 5.70 5.91
930 NASDAQ UONE Thu, Jan 21, 2021 6.10 6.10 5.85 5.98
929 NASDAQ UONE Wed, Jan 20, 2021 6.30 6.43 6.01 6.10
928 NASDAQ UONE Tue, Jan 19, 2021 6.00 7.77 5.68 6.43
927 NASDAQ UONE Fri, Jan 15, 2021 6.32 6.57 5.60 5.90
926 NASDAQ UONE Thu, Jan 14, 2021 6.14 7.43 6.11 6.59
925 NASDAQ UONE Wed, Jan 13, 2021 5.96 6.28 5.85 6.14
924 NASDAQ UONE Tue, Jan 12, 2021 5.99 6.65 5.91 5.99
923 NASDAQ UONE Mon, Jan 11, 2021 6.10 6.48 5.87 6.02
922 NASDAQ UONE Fri, Jan 8, 2021 6.67 6.97 6.02 6.14
921 NASDAQ UONE Thu, Jan 7, 2021 6.83 7.43 6.00 6.95
920 NASDAQ UONE Wed, Jan 6, 2021 4.46 8.87 4.46 8.87
919 NASDAQ UONE Tue, Jan 5, 2021 4.20 4.45 4.18 4.39
918 NASDAQ UONE Mon, Jan 4, 2021 4.25 4.34 4.05 4.16
917 NASDAQ UONE Thu, Dec 31, 2020 4.47 4.47 4.17 4.21
916 NASDAQ UONE Wed, Dec 30, 2020 4.45 4.58 4.31 4.39
915 NASDAQ UONE Tue, Dec 29, 2020 4.61 4.67 4.13 4.50
914 NASDAQ UONE Mon, Dec 28, 2020 4.77 4.77 4.57 4.57
913 NASDAQ UONE Thu, Dec 24, 2020 4.77 4.83 4.71 4.72
912 NASDAQ UONE Wed, Dec 23, 2020 4.70 4.85 4.66 4.83
911 NASDAQ UONE Tue, Dec 22, 2020 4.79 4.79 4.56 4.66
910 NASDAQ UONE Mon, Dec 21, 2020 4.63 4.83 4.59 4.70
909 NASDAQ UONE Fri, Dec 18, 2020 4.91 4.94 4.65 4.65
908 NASDAQ UONE Thu, Dec 17, 2020 4.91 4.99 4.80 4.91
907 NASDAQ UONE Wed, Dec 16, 2020 4.95 4.97 4.81 4.90
906 NASDAQ UONE Tue, Dec 15, 2020 5.00 5.23 4.82 4.92
905 NASDAQ UONE Mon, Dec 14, 2020 5.15 5.17 4.94 4.99
904 NASDAQ UONE Fri, Dec 11, 2020 5.15 5.20 4.93 5.06
903 NASDAQ UONE Thu, Dec 10, 2020 5.16 5.35 5.08 5.15
902 NASDAQ UONE Wed, Dec 9, 2020 5.20 5.68 5.12 5.23
901 NASDAQ UONE Tue, Dec 8, 2020 5.17 5.24 5.15 5.15
900 NASDAQ UONE Mon, Dec 7, 2020 5.18 5.24 5.09 5.21
899 NASDAQ UONE Fri, Dec 4, 2020 5.17 5.25 5.07 5.13
898 NASDAQ UONE Thu, Dec 3, 2020 5.17 5.26 5.08 5.11
897 NASDAQ UONE Wed, Dec 2, 2020 5.15 5.40 4.90 5.18
896 NASDAQ UONE Tue, Dec 1, 2020 5.17 5.43 5.11 5.15
895 NASDAQ UONE Mon, Nov 30, 2020 5.21 5.34 4.98 5.31
894 NASDAQ UONE Fri, Nov 27, 2020 5.68 5.70 5.29 5.37
893 NASDAQ UONE Wed, Nov 25, 2020 5.14 5.65 5.06 5.43
892 NASDAQ UONE Tue, Nov 24, 2020 5.23 5.28 5.04 5.14
891 NASDAQ UONE Mon, Nov 23, 2020 5.09 5.40 4.96 5.26
890 NASDAQ UONE Fri, Nov 20, 2020 4.98 5.18 4.95 5.07
889 NASDAQ UONE Thu, Nov 19, 2020 5.05 5.11 4.92 5.05
888 NASDAQ UONE Wed, Nov 18, 2020 5.29 5.38 5.01 5.01
887 NASDAQ UONE Tue, Nov 17, 2020 4.95 5.37 4.83 5.27
886 NASDAQ UONE Mon, Nov 16, 2020 4.93 5.17 4.82 4.98
885 NASDAQ UONE Fri, Nov 13, 2020 4.96 5.06 4.75 4.82
884 NASDAQ UONE Thu, Nov 12, 2020 4.60 5.50 4.54 4.95
883 NASDAQ UONE Wed, Nov 11, 2020 5.06 5.17 4.99 5.06
882 NASDAQ UONE Tue, Nov 10, 2020 5.22 5.25 4.92 5.07
881 NASDAQ UONE Mon, Nov 9, 2020 5.30 5.35 5.00 5.28
880 NASDAQ UONE Fri, Nov 6, 2020 5.30 5.84 5.02 5.12
879 NASDAQ UONE Thu, Nov 5, 2020 4.92 5.24 4.91 5.08
878 NASDAQ UONE Wed, Nov 4, 2020 5.11 5.19 4.90 4.99
877 NASDAQ UONE Tue, Nov 3, 2020 4.85 5.56 4.77 5.13
876 NASDAQ UONE Mon, Nov 2, 2020 4.76 4.90 4.36 4.76
875 NASDAQ UONE Fri, Oct 30, 2020 4.91 4.93 4.58 4.68
874 NASDAQ UONE Thu, Oct 29, 2020 4.96 5.00 4.81 4.93
873 NASDAQ UONE Wed, Oct 28, 2020 5.02 5.05 4.72 4.97
872 NASDAQ UONE Tue, Oct 27, 2020 5.06 5.20 4.82 5.15
871 NASDAQ UONE Mon, Oct 26, 2020 5.25 5.30 4.84 5.10
870 NASDAQ UONE Fri, Oct 23, 2020 5.56 5.57 5.22 5.33
869 NASDAQ UONE Thu, Oct 22, 2020 5.80 6.28 5.55 5.73
868 NASDAQ UONE Wed, Oct 21, 2020 5.21 5.50 5.07 5.32
867 NASDAQ UONE Tue, Oct 20, 2020 4.98 5.29 4.92 5.22
866 NASDAQ UONE Mon, Oct 19, 2020 4.93 5.06 4.89 4.95
865 NASDAQ UONE Fri, Oct 16, 2020 4.98 5.10 4.87 4.93
864 NASDAQ UONE Thu, Oct 15, 2020 4.96 5.10 4.82 4.96
863 NASDAQ UONE Wed, Oct 14, 2020 5.18 5.30 4.98 5.01
862 NASDAQ UONE Tue, Oct 13, 2020 5.10 5.80 5.01 5.25
861 NASDAQ UONE Mon, Oct 12, 2020 5.50 5.58 5.17 5.24
860 NASDAQ UONE Fri, Oct 9, 2020 5.70 5.95 5.38 5.49
859 NASDAQ UONE Thu, Oct 8, 2020 6.00 6.85 5.76 5.78
858 NASDAQ UONE Wed, Oct 7, 2020 5.30 6.28 5.15 5.77
857 NASDAQ UONE Tue, Oct 6, 2020 5.00 5.65 4.96 5.21
856 NASDAQ UONE Mon, Oct 5, 2020 5.04 5.38 4.85 5.05
855 NASDAQ UONE Fri, Oct 2, 2020 4.65 5.28 4.55 5.15
854 NASDAQ UONE Thu, Oct 1, 2020 5.63 5.66 4.85 4.89
853 NASDAQ UONE Wed, Sep 30, 2020 5.66 6.19 5.56 5.73
852 NASDAQ UONE Tue, Sep 29, 2020 5.35 7.80 5.22 6.42
851 NASDAQ UONE Mon, Sep 28, 2020 6.46 7.25 5.30 6.11
850 NASDAQ UONE Fri, Sep 25, 2020 3.69 6.99 3.63 6.56
849 NASDAQ UONE Thu, Sep 24, 2020 3.92 4.36 3.62 3.83
848 NASDAQ UONE Wed, Sep 23, 2020 3.73 4.25 3.67 4.14
847 NASDAQ UONE Tue, Sep 22, 2020 3.74 3.90 3.65 3.78
846 NASDAQ UONE Mon, Sep 21, 2020 3.81 3.83 3.62 3.71
845 NASDAQ UONE Fri, Sep 18, 2020 3.88 3.99 3.75 3.93
844 NASDAQ UONE Thu, Sep 17, 2020 3.90 4.46 3.80 3.86
843 NASDAQ UONE Wed, Sep 16, 2020 3.85 4.16 3.66 3.97
842 NASDAQ UONE Tue, Sep 15, 2020 3.59 3.95 3.47 3.79
841 NASDAQ UONE Mon, Sep 14, 2020 3.45 3.64 3.45 3.58
840 NASDAQ UONE Fri, Sep 11, 2020 3.78 3.79 3.47 3.48
839 NASDAQ UONE Thu, Sep 10, 2020 3.52 4.04 3.52 3.71
838 NASDAQ UONE Wed, Sep 9, 2020 3.47 4.42 3.37 3.64
837 NASDAQ UONE Tue, Sep 8, 2020 3.41 3.60 3.33 3.45
836 NASDAQ UONE Fri, Sep 4, 2020 3.60 3.67 3.34 3.61
835 NASDAQ UONE Thu, Sep 3, 2020 3.80 4.00 3.42 3.51
834 NASDAQ UONE Wed, Sep 2, 2020 3.38 4.73 3.23 4.21
833 NASDAQ UONE Tue, Sep 1, 2020 3.64 3.68 3.33 3.43
832 NASDAQ UONE Mon, Aug 31, 2020 3.95 3.95 3.52 3.68
831 NASDAQ UONE Fri, Aug 28, 2020 4.01 4.12 3.71 4.07
830 NASDAQ UONE Thu, Aug 27, 2020 4.41 4.49 3.91 4.20
829 NASDAQ UONE Wed, Aug 26, 2020 4.16 4.20 3.69 3.90
828 NASDAQ UONE Tue, Aug 25, 2020 6.54 6.55 4.24 4.49
827 NASDAQ UONE Mon, Aug 24, 2020 4.90 4.90 4.09 4.15
826 NASDAQ UONE Fri, Aug 21, 2020 5.71 5.71 5.01 5.02
825 NASDAQ UONE Thu, Aug 20, 2020 6.10 6.17 5.63 5.76
824 NASDAQ UONE Wed, Aug 19, 2020 6.99 7.49 6.04 6.30
823 NASDAQ UONE Tue, Aug 18, 2020 8.90 8.90 6.71 7.33
822 NASDAQ UONE Mon, Aug 17, 2020 10.63 10.78 9.36 9.56
821 NASDAQ UONE Fri, Aug 14, 2020 10.88 10.92 10.50 10.65
820 NASDAQ UONE Thu, Aug 13, 2020 10.76 11.24 10.50 10.89
819 NASDAQ UONE Wed, Aug 12, 2020 11.68 12.21 10.60 10.93
818 NASDAQ UONE Tue, Aug 11, 2020 10.83 11.05 10.38 10.66
817 NASDAQ UONE Mon, Aug 10, 2020 11.50 11.50 10.75 10.93
816 NASDAQ UONE Fri, Aug 7, 2020 12.00 12.49 11.36 11.55
815 NASDAQ UONE Thu, Aug 6, 2020 13.00 13.13 11.57 12.09
814 NASDAQ UONE Wed, Aug 5, 2020 12.87 13.37 12.87 12.91
813 NASDAQ UONE Tue, Aug 4, 2020 12.57 13.69 12.47 12.90
812 NASDAQ UONE Mon, Aug 3, 2020 12.77 12.99 12.29 12.67
811 NASDAQ UONE Fri, Jul 31, 2020 13.70 13.85 12.80 12.80
810 NASDAQ UONE Thu, Jul 30, 2020 13.94 14.50 13.56 14.00
809 NASDAQ UONE Wed, Jul 29, 2020 13.98 14.44 13.43 14.10
808 NASDAQ UONE Tue, Jul 28, 2020 13.75 14.19 13.55 14.03
807 NASDAQ UONE Mon, Jul 27, 2020 14.01 14.20 13.51 13.84
806 NASDAQ UONE Fri, Jul 24, 2020 13.95 14.16 13.77 13.96
805 NASDAQ UONE Thu, Jul 23, 2020 14.32 14.70 13.75 14.07
804 NASDAQ UONE Wed, Jul 22, 2020 13.74 16.48 13.71 14.58
803 NASDAQ UONE Tue, Jul 21, 2020 14.08 14.09 13.54 13.80
802 NASDAQ UONE Mon, Jul 20, 2020 14.25 14.32 13.61 14.10
801 NASDAQ UONE Fri, Jul 17, 2020 14.15 14.60 14.00 14.30
800 NASDAQ UONE Thu, Jul 16, 2020 14.64 14.88 14.00 14.15
799 NASDAQ UONE Wed, Jul 15, 2020 14.01 17.50 14.01 14.80
798 NASDAQ UONE Tue, Jul 14, 2020 13.94 14.58 13.00 14.30
797 NASDAQ UONE Mon, Jul 13, 2020 15.05 15.36 13.90 13.94
796 NASDAQ UONE Fri, Jul 10, 2020 13.48 20.26 13.01 15.57
795 NASDAQ UONE Thu, Jul 9, 2020 16.02 16.25 13.48 14.06
794 NASDAQ UONE Wed, Jul 8, 2020 17.56 17.74 15.80 15.90
793 NASDAQ UONE Tue, Jul 7, 2020 18.10 18.43 17.28 17.81
792 NASDAQ UONE Mon, Jul 6, 2020 19.64 19.66 18.52 19.01
791 NASDAQ UONE Thu, Jul 2, 2020 19.25 19.71 17.82 19.27
790 NASDAQ UONE Wed, Jul 1, 2020 21.50 21.50 19.15 19.63
789 NASDAQ UONE Tue, Jun 30, 2020 23.00 23.00 19.00 20.25
788 NASDAQ UONE Mon, Jun 29, 2020 21.95 21.95 17.10 18.03
787 NASDAQ UONE Fri, Jun 26, 2020 22.00 25.50 20.00 20.75
786 NASDAQ UONE Thu, Jun 25, 2020 22.04 24.00 21.64 22.00
785 NASDAQ UONE Wed, Jun 24, 2020 24.00 26.00 20.10 24.87
784 NASDAQ UONE Tue, Jun 23, 2020 23.69 29.48 22.50 25.97
783 NASDAQ UONE Mon, Jun 22, 2020 31.00 31.22 18.10 19.36
782 NASDAQ UONE Fri, Jun 19, 2020 40.75 54.16 33.33 36.30
781 NASDAQ UONE Thu, Jun 18, 2020 10.60 35.50 10.50 25.00
780 NASDAQ UONE Wed, Jun 17, 2020 22.00 22.00 11.76 12.71
779 NASDAQ UONE Tue, Jun 16, 2020 6.77 40.00 6.10 27.19
778 NASDAQ UONE Mon, Jun 15, 2020 2.18 8.38 1.91 6.54
777 NASDAQ UONE Fri, Jun 12, 2020 1.58 2.74 1.54 1.84
776 NASDAQ UONE Thu, Jun 11, 2020 1.86 1.86 1.49 1.51
775 NASDAQ UONE Wed, Jun 10, 2020 1.98 2.00 1.80 1.86
774 NASDAQ UONE Tue, Jun 9, 2020 2.20 2.20 1.95 2.00
773 NASDAQ UONE Mon, Jun 8, 2020 1.99 2.15 1.92 2.07
772 NASDAQ UONE Fri, Jun 5, 2020 2.43 2.43 1.57 1.94
771 NASDAQ UONE Thu, Jun 4, 2020 1.41 2.50 1.40 2.00
770 NASDAQ UONE Wed, Jun 3, 2020 1.35 1.35 1.32 1.34
769 NASDAQ UONE Tue, Jun 2, 2020 1.35 1.35 1.25 1.31
768 NASDAQ UONE Mon, Jun 1, 2020 1.34 1.34 1.29 1.32
767 NASDAQ UONE Fri, May 29, 2020 1.31 1.31 1.30 1.31
766 NASDAQ UONE Thu, May 28, 2020 1.33 1.33 1.31 1.31
765 NASDAQ UONE Wed, May 27, 2020 1.25 1.25 1.25 1.25
764 NASDAQ UONE Tue, May 26, 2020 1.36 1.36 1.25 1.28
763 NASDAQ UONE Fri, May 22, 2020 1.28 1.30 1.25 1.30
762 NASDAQ UONE Thu, May 21, 2020 1.30 1.30 1.11 1.22
761 NASDAQ UONE Wed, May 20, 2020 1.31 1.31 1.30 1.31
760 NASDAQ UONE Tue, May 19, 2020 1.09 1.27 1.06 1.15
759 NASDAQ UONE Mon, May 18, 2020 1.29 1.31 1.29 1.30
758 NASDAQ UONE Fri, May 15, 2020 1.23 1.30 1.21 1.24
757 NASDAQ UONE Thu, May 14, 2020 1.09 1.30 1.09 1.30
756 NASDAQ UONE Wed, May 13, 2020 1.35 1.39 1.10 1.39
755 NASDAQ UONE Tue, May 12, 2020 1.40 1.40 1.40 1.40
754 NASDAQ UONE Mon, May 11, 2020 1.44 1.44 1.29 1.31
753 NASDAQ UONE Fri, May 8, 2020 1.27 1.34 1.21 1.30
752 NASDAQ UONE Thu, May 7, 2020 1.21 1.24 1.21 1.24
751 NASDAQ UONE Wed, May 6, 2020 1.06 1.24 1.06 1.24
750 NASDAQ UONE Tue, May 5, 2020 1.25 1.25 1.25 1.25
749 NASDAQ UONE Mon, May 4, 2020 1.36 1.36 1.16 1.25
748 NASDAQ UONE Fri, May 1, 2020 1.37 1.37 1.37 1.37
747 NASDAQ UONE Thu, Apr 30, 2020 1.37 1.37 1.37 1.37
746 NASDAQ UONE Wed, Apr 29, 2020 1.33 1.33 1.32 1.32
745 NASDAQ UONE Tue, Apr 28, 2020 1.16 1.20 1.16 1.20
744 NASDAQ UONE Mon, Apr 27, 2020 1.15 1.20 1.14 1.20
743 NASDAQ UONE Fri, Apr 24, 2020 1.21 1.21 1.12 1.12
742 NASDAQ UONE Thu, Apr 23, 2020 1.20 1.21 1.20 1.21
741 NASDAQ UONE Wed, Apr 22, 2020 1.38 1.38 1.26 1.26
740 NASDAQ UONE Tue, Apr 21, 2020 1.34 1.35 1.33 1.35
739 NASDAQ UONE Mon, Apr 20, 2020 0.00 0.00 0.00 1.23
738 NASDAQ UONE Fri, Apr 17, 2020 1.19 1.32 1.18 1.23
737 NASDAQ UONE Thu, Apr 16, 2020 1.35 1.40 1.18 1.18
736 NASDAQ UONE Wed, Apr 15, 2020 1.14 1.14 1.14 1.14
735 NASDAQ UONE Tue, Apr 14, 2020 1.34 1.34 1.15 1.16
734 NASDAQ UONE Mon, Apr 13, 2020 1.32 1.32 1.25 1.25
733 NASDAQ UONE Thu, Apr 9, 2020 1.09 1.44 1.07 1.19
732 NASDAQ UONE Wed, Apr 8, 2020 1.07 1.07 1.06 1.06
731 NASDAQ UONE Tue, Apr 7, 2020 1.39 1.39 1.13 1.19
730 NASDAQ UONE Mon, Apr 6, 2020 1.27 1.27 1.27 1.27
729 NASDAQ UONE Fri, Apr 3, 2020 1.28 1.28 1.27 1.27
728 NASDAQ UONE Thu, Apr 2, 2020 1.27 1.29 1.17 1.29
727 NASDAQ UONE Wed, Apr 1, 2020 1.29 1.29 1.27 1.27
726 NASDAQ UONE Tue, Mar 31, 2020 1.22 1.29 1.06 1.06
725 NASDAQ UONE Mon, Mar 30, 2020 1.27 1.27 1.26 1.26
724 NASDAQ UONE Fri, Mar 27, 2020 1.18 1.18 1.18 1.18
723 NASDAQ UONE Thu, Mar 26, 2020 1.07 1.50 0.95 1.50
722 NASDAQ UONE Wed, Mar 25, 2020 1.24 1.25 1.20 1.25
721 NASDAQ UONE Tue, Mar 24, 2020 1.28 1.28 1.14 1.14
720 NASDAQ UONE Mon, Mar 23, 2020 1.49 1.50 1.18 1.18
719 NASDAQ UONE Fri, Mar 20, 2020 1.51 1.52 1.36 1.51
718 NASDAQ UONE Thu, Mar 19, 2020 0.00 0.00 0.00 1.54
717 NASDAQ UONE Wed, Mar 18, 2020 0.00 0.00 0.00 1.54
716 NASDAQ UONE Tue, Mar 17, 2020 1.50 1.54 1.50 1.54
715 NASDAQ UONE Mon, Mar 16, 2020 1.60 1.61 1.60 1.61
714 NASDAQ UONE Fri, Mar 13, 2020 1.54 1.54 1.54 1.54
713 NASDAQ UONE Thu, Mar 12, 2020 1.61 1.68 1.50 1.68
712 NASDAQ UONE Wed, Mar 11, 2020 1.78 1.78 1.62 1.62
711 NASDAQ UONE Tue, Mar 10, 2020 1.92 1.92 1.68 1.68
710 NASDAQ UONE Mon, Mar 9, 2020 1.51 1.93 1.51 1.93
709 NASDAQ UONE Fri, Mar 6, 2020 1.95 1.95 1.95 1.95
708 NASDAQ UONE Thu, Mar 5, 2020 0.00 0.00 0.00 1.91
707 NASDAQ UONE Wed, Mar 4, 2020 0.00 0.00 0.00 1.91
706 NASDAQ UONE Tue, Mar 3, 2020 1.91 1.91 1.91 1.91
705 NASDAQ UONE Mon, Mar 2, 2020 1.98 2.00 1.98 2.00
704 NASDAQ UONE Fri, Feb 28, 2020 0.00 0.00 0.00 1.96
703 NASDAQ UONE Thu, Feb 27, 2020 1.97 2.06 1.96 1.96
702 NASDAQ UONE Wed, Feb 26, 2020 1.95 2.05 1.95 2.05
701 NASDAQ UONE Tue, Feb 25, 2020 2.01 2.01 2.01 2.01
700 NASDAQ UONE Mon, Feb 24, 2020 2.10 2.10 2.10 2.10
699 NASDAQ UONE Fri, Feb 21, 2020 2.15 2.15 2.00 2.15
698 NASDAQ UONE Thu, Feb 20, 2020 0.00 0.00 0.00 2.03
697 NASDAQ UONE Wed, Feb 19, 2020 0.00 0.00 0.00 2.03
696 NASDAQ UONE Tue, Feb 18, 2020 2.12 2.15 2.03 2.03
695 NASDAQ UONE Fri, Feb 14, 2020 0.00 0.00 0.00 1.98
694 NASDAQ UONE Thu, Feb 13, 2020 0.00 0.00 0.00 1.98
693 NASDAQ UONE Wed, Feb 12, 2020 2.16 2.17 1.98 1.98
692 NASDAQ UONE Tue, Feb 11, 2020 2.16 2.16 2.14 2.14
691 NASDAQ UONE Mon, Feb 10, 2020 1.98 2.12 1.98 2.12
690 NASDAQ UONE Fri, Feb 7, 2020 2.07 2.20 2.07 2.17
689 NASDAQ UONE Thu, Feb 6, 2020 2.07 2.07 2.07 2.07
688 NASDAQ UONE Wed, Feb 5, 2020 2.04 2.12 2.04 2.12
687 NASDAQ UONE Tue, Feb 4, 2020 0.00 0.00 0.00 1.95
686 NASDAQ UONE Mon, Feb 3, 2020 1.95 1.95 1.95 1.95
685 NASDAQ UONE Fri, Jan 31, 2020 2.06 2.06 1.91 1.91
684 NASDAQ UONE Thu, Jan 30, 2020 0.00 0.00 0.00 2.09
683 NASDAQ UONE Wed, Jan 29, 2020 0.00 0.00 0.00 2.09
682 NASDAQ UONE Tue, Jan 28, 2020 0.00 0.00 0.00 2.09
681 NASDAQ UONE Mon, Jan 27, 2020 2.09 2.09 2.09 2.09
680 NASDAQ UONE Fri, Jan 24, 2020 2.07 2.08 2.07 2.07
679 NASDAQ UONE Thu, Jan 23, 2020 0.00 0.00 0.00 2.07
678 NASDAQ UONE Wed, Jan 22, 2020 1.90 2.07 1.90 2.07
677 NASDAQ UONE Tue, Jan 21, 2020 2.00 2.00 2.00 2.00
676 NASDAQ UONE Fri, Jan 17, 2020 0.00 0.00 0.00 2.04
675 NASDAQ UONE Thu, Jan 16, 2020 1.94 2.04 1.94 2.04
674 NASDAQ UONE Wed, Jan 15, 2020 2.09 2.09 1.96 1.96
673 NASDAQ UONE Tue, Jan 14, 2020 1.97 2.03 1.96 1.96
672 NASDAQ UONE Mon, Jan 13, 2020 2.01 2.09 2.01 2.09
671 NASDAQ UONE Fri, Jan 10, 2020 2.11 2.11 2.00 2.02
670 NASDAQ UONE Thu, Jan 9, 2020 2.14 2.21 2.13 2.21
669 NASDAQ UONE Wed, Jan 8, 2020 2.14 2.14 2.14 2.14
668 NASDAQ UONE Tue, Jan 7, 2020 1.99 1.99 1.99 1.99
667 NASDAQ UONE Mon, Jan 6, 2020 2.14 2.14 2.14 2.14
666 NASDAQ UONE Fri, Jan 3, 2020 0.00 0.00 0.00 1.96
665 NASDAQ UONE Thu, Jan 2, 2020 1.81 1.96 1.81 1.96
664 NASDAQ UONE Tue, Dec 31, 2019 2.02 2.02 2.02 2.02
663 NASDAQ UONE Mon, Dec 30, 2019 2.09 2.09 2.03 2.04
662 NASDAQ UONE Fri, Dec 27, 2019 1.98 2.00 1.98 2.00
661 NASDAQ UONE Thu, Dec 26, 2019 1.98 1.98 1.98 1.98
660 NASDAQ UONE Tue, Dec 24, 2019 0.00 0.00 0.00 2.08
659 NASDAQ UONE Mon, Dec 23, 2019 2.08 2.08 2.08 2.08
658 NASDAQ UONE Fri, Dec 20, 2019 0.00 0.00 0.00 2.02
657 NASDAQ UONE Thu, Dec 19, 2019 2.03 2.06 2.02 2.02
656 NASDAQ UONE Wed, Dec 18, 2019 1.94 1.94 1.94 1.94
655 NASDAQ UONE Tue, Dec 17, 2019 1.99 2.08 1.99 2.08
654 NASDAQ UONE Mon, Dec 16, 2019 0.00 0.00 0.00 1.96
653 NASDAQ UONE Fri, Dec 13, 2019 2.03 2.03 1.96 1.96
652 NASDAQ UONE Thu, Dec 12, 2019 2.03 2.03 2.03 2.03
651 NASDAQ UONE Wed, Dec 11, 2019 2.01 2.01 2.01 2.01
650 NASDAQ UONE Tue, Dec 10, 2019 2.14 2.14 1.98 1.98
649 NASDAQ UONE Mon, Dec 9, 2019 2.00 2.00 2.00 2.00
648 NASDAQ UONE Fri, Dec 6, 2019 2.00 2.08 2.00 2.07
647 NASDAQ UONE Thu, Dec 5, 2019 0.00 0.00 0.00 2.01
646 NASDAQ UONE Wed, Dec 4, 2019 1.98 2.01 1.94 2.01
645 NASDAQ UONE Tue, Dec 3, 2019 2.01 2.01 2.01 2.01
644 NASDAQ UONE Mon, Dec 2, 2019 2.12 2.12 2.06 2.12
643 NASDAQ UONE Fri, Nov 29, 2019 0.00 0.00 0.00 2.08
642 NASDAQ UONE Wed, Nov 27, 2019 0.00 0.00 0.00 2.08
641 NASDAQ UONE Tue, Nov 26, 2019 2.11 2.11 2.08 2.08
640 NASDAQ UONE Mon, Nov 25, 2019 2.06 2.06 2.05 2.06
639 NASDAQ UONE Fri, Nov 22, 2019 2.05 2.11 2.05 2.11
638 NASDAQ UONE Thu, Nov 21, 2019 2.20 2.20 2.05 2.05
637 NASDAQ UONE Wed, Nov 20, 2019 0.00 0.00 0.00 2.21
636 NASDAQ UONE Tue, Nov 19, 2019 2.22 2.22 2.21 2.21
635 NASDAQ UONE Mon, Nov 18, 2019 2.24 2.24 2.24 2.24
634 NASDAQ UONE Fri, Nov 15, 2019 2.11 2.30 2.10 2.20
633 NASDAQ UONE Thu, Nov 14, 2019 2.11 2.11 2.07 2.09
632 NASDAQ UONE Wed, Nov 13, 2019 2.15 2.15 2.11 2.11
631 NASDAQ UONE Tue, Nov 12, 2019 2.15 2.15 2.15 2.15
630 NASDAQ UONE Mon, Nov 11, 2019 2.29 2.29 2.25 2.25
629 NASDAQ UONE Fri, Nov 8, 2019 2.29 2.29 2.21 2.21
628 NASDAQ UONE Thu, Nov 7, 2019 0.00 0.00 0.00 2.17
627 NASDAQ UONE Wed, Nov 6, 2019 2.17 2.17 2.17 2.17
626 NASDAQ UONE Tue, Nov 5, 2019 0.00 0.00 0.00 2.16
625 NASDAQ UONE Mon, Nov 4, 2019 2.29 2.29 2.15 2.16
624 NASDAQ UONE Fri, Nov 1, 2019 2.20 2.20 2.20 2.20
623 NASDAQ UONE Thu, Oct 31, 2019 0.00 0.00 0.00 2.20
622 NASDAQ UONE Wed, Oct 30, 2019 2.20 2.20 2.20 2.20
621 NASDAQ UONE Tue, Oct 29, 2019 2.19 2.19 2.19 2.19
620 NASDAQ UONE Mon, Oct 28, 2019 2.15 2.15 2.15 2.15
619 NASDAQ UONE Fri, Oct 25, 2019 0.00 0.00 0.00 2.15
618 NASDAQ UONE Thu, Oct 24, 2019 2.15 2.15 2.15 2.15
617 NASDAQ UONE Wed, Oct 23, 2019 2.11 2.11 2.11 2.11
616 NASDAQ UONE Tue, Oct 22, 2019 2.19 2.19 2.19 2.19
615 NASDAQ UONE Mon, Oct 21, 2019 0.00 0.00 0.00 2.19
614 NASDAQ UONE Fri, Oct 18, 2019 2.20 2.21 2.19 2.19
613 NASDAQ UONE Thu, Oct 17, 2019 2.09 2.21 2.08 2.19
612 NASDAQ UONE Wed, Oct 16, 2019 1.91 2.30 1.91 2.05
611 NASDAQ UONE Tue, Oct 15, 2019 1.99 2.00 1.98 1.98
610 NASDAQ UONE Mon, Oct 14, 2019 2.04 2.04 2.04 2.04
609 NASDAQ UONE Fri, Oct 11, 2019 2.10 2.10 2.10 2.10
608 NASDAQ UONE Thu, Oct 10, 2019 1.93 2.00 1.89 1.99
607 NASDAQ UONE Wed, Oct 9, 2019 0.00 0.00 0.00 1.98
606 NASDAQ UONE Tue, Oct 8, 2019 0.00 0.00 0.00 1.98
605 NASDAQ UONE Mon, Oct 7, 2019 2.01 2.01 1.98 1.98
604 NASDAQ UONE Fri, Oct 4, 2019 2.01 2.06 2.00 2.06
603 NASDAQ UONE Thu, Oct 3, 2019 0.00 0.00 0.00 2.01
602 NASDAQ UONE Wed, Oct 2, 2019 2.02 2.02 2.01 2.01
601 NASDAQ UONE Tue, Oct 1, 2019 1.89 2.11 1.89 2.11
600 NASDAQ UONE Mon, Sep 30, 2019 2.04 2.04 1.94 1.94
599 NASDAQ UONE Fri, Sep 27, 2019 2.00 2.00 2.00 2.00
598 NASDAQ UONE Thu, Sep 26, 2019 1.98 1.98 1.98 1.98
597 NASDAQ UONE Wed, Sep 25, 2019 1.88 1.88 1.85 1.85
596 NASDAQ UONE Tue, Sep 24, 2019 1.94 1.98 1.94 1.94
595 NASDAQ UONE Mon, Sep 23, 2019 1.88 1.88 1.88 1.88
594 NASDAQ UONE Fri, Sep 20, 2019 1.90 1.99 1.90 1.99
593 NASDAQ UONE Thu, Sep 19, 2019 0.00 0.00 0.00 1.81
592 NASDAQ UONE Wed, Sep 18, 2019 1.81 1.81 1.81 1.81
591 NASDAQ UONE Tue, Sep 17, 2019 1.82 2.00 1.80 1.82
590 NASDAQ UONE Mon, Sep 16, 2019 1.80 1.80 1.80 1.80
589 NASDAQ UONE Fri, Sep 13, 2019 1.78 1.80 1.78 1.80
588 NASDAQ UONE Thu, Sep 12, 2019 1.81 1.81 1.81 1.81
587 NASDAQ UONE Wed, Sep 11, 2019 1.75 1.75 1.75 1.75
586 NASDAQ UONE Tue, Sep 10, 2019 1.92 1.92 1.80 1.80
585 NASDAQ UONE Mon, Sep 9, 2019 1.91 1.97 1.87 1.97
584 NASDAQ UONE Fri, Sep 6, 2019 1.88 1.88 1.88 1.88
583 NASDAQ UONE Thu, Sep 5, 2019 1.90 2.00 1.86 1.86
582 NASDAQ UONE Wed, Sep 4, 2019 1.72 1.78 1.72 1.78
581 NASDAQ UONE Tue, Sep 3, 2019 1.95 1.95 1.78 1.78
580 NASDAQ UONE Fri, Aug 30, 2019 0.00 0.00 0.00 1.86
579 NASDAQ UONE Thu, Aug 29, 2019 0.00 0.00 0.00 1.86
578 NASDAQ UONE Wed, Aug 28, 2019 1.86 1.86 1.86 1.86
577 NASDAQ UONE Tue, Aug 27, 2019 1.86 1.95 1.86 1.95
576 NASDAQ UONE Mon, Aug 26, 2019 1.98 1.98 1.95 1.95
575 NASDAQ UONE Fri, Aug 23, 2019 0.00 0.00 0.00 1.86
574 NASDAQ UONE Thu, Aug 22, 2019 0.00 0.00 0.00 1.86
573 NASDAQ UONE Wed, Aug 21, 2019 0.00 0.00 0.00 1.86
572 NASDAQ UONE Tue, Aug 20, 2019 0.00 0.00 0.00 1.86
571 NASDAQ UONE Mon, Aug 19, 2019 1.86 1.86 1.86 1.86
570 NASDAQ UONE Fri, Aug 16, 2019 2.01 2.03 1.89 1.89
569 NASDAQ UONE Thu, Aug 15, 2019 0.00 0.00 0.00 2.00
568 NASDAQ UONE Wed, Aug 14, 2019 2.05 2.05 2.00 2.00
567 NASDAQ UONE Tue, Aug 13, 2019 2.07 2.07 2.00 2.04
566 NASDAQ UONE Mon, Aug 12, 2019 2.06 2.06 2.00 2.00
565 NASDAQ UONE Fri, Aug 9, 2019 2.08 2.08 2.05 2.05
564 NASDAQ UONE Thu, Aug 8, 2019 2.13 2.13 2.13 2.13
563 NASDAQ UONE Wed, Aug 7, 2019 2.07 2.07 2.07 2.07
562 NASDAQ UONE Tue, Aug 6, 2019 2.07 2.08 2.06 2.07
561 NASDAQ UONE Mon, Aug 5, 2019 2.11 2.11 2.11 2.11
560 NASDAQ UONE Fri, Aug 2, 2019 2.17 2.17 2.10 2.10
559 NASDAQ UONE Thu, Aug 1, 2019 2.30 2.30 2.15 2.15
558 NASDAQ UONE Wed, Jul 31, 2019 2.13 2.31 2.13 2.31
557 NASDAQ UONE Tue, Jul 30, 2019 2.27 2.27 2.15 2.15
556 NASDAQ UONE Mon, Jul 29, 2019 2.17 2.17 2.15 2.15
555 NASDAQ UONE Fri, Jul 26, 2019 2.19 2.19 2.19 2.19
554 NASDAQ UONE Thu, Jul 25, 2019 0.00 0.00 0.00 2.23
553 NASDAQ UONE Wed, Jul 24, 2019 0.00 0.00 0.00 2.23
552 NASDAQ UONE Tue, Jul 23, 2019 0.00 0.00 0.00 2.23
551 NASDAQ UONE Mon, Jul 22, 2019 0.00 0.00 0.00 2.23
550 NASDAQ UONE Fri, Jul 19, 2019 2.24 2.32 2.20 2.23
549 NASDAQ UONE Thu, Jul 18, 2019 2.25 2.28 2.24 2.28
548 NASDAQ UONE Wed, Jul 17, 2019 2.22 2.22 2.22 2.22
547 NASDAQ UONE Tue, Jul 16, 2019 2.32 2.32 2.32 2.32
546 NASDAQ UONE Mon, Jul 15, 2019 2.23 2.25 2.22 2.25
545 NASDAQ UONE Fri, Jul 12, 2019 2.20 2.25 2.20 2.20
544 NASDAQ UONE Thu, Jul 11, 2019 2.29 2.32 2.10 2.10
543 NASDAQ UONE Wed, Jul 10, 2019 2.25 2.27 2.25 2.27
542 NASDAQ UONE Tue, Jul 9, 2019 2.33 2.34 2.25 2.31
541 NASDAQ UONE Mon, Jul 8, 2019 2.37 2.37 2.26 2.28
540 NASDAQ UONE Fri, Jul 5, 2019 0.00 0.00 0.00 2.26
539 NASDAQ UONE Wed, Jul 3, 2019 2.28 2.28 2.24 2.26
538 NASDAQ UONE Tue, Jul 2, 2019 2.21 2.21 2.20 2.21
537 NASDAQ UONE Mon, Jul 1, 2019 2.13 2.20 2.13 2.18
536 NASDAQ UONE Fri, Jun 28, 2019 2.14 2.14 2.06 2.10
535 NASDAQ UONE Thu, Jun 27, 2019 2.10 2.10 2.10 2.10
534 NASDAQ UONE Wed, Jun 26, 2019 2.15 2.17 2.10 2.10
533 NASDAQ UONE Tue, Jun 25, 2019 2.17 2.17 2.17 2.17
532 NASDAQ UONE Mon, Jun 24, 2019 2.02 2.20 2.01 2.19
531 NASDAQ UONE Fri, Jun 21, 2019 2.19 2.20 2.00 2.00
530 NASDAQ UONE Thu, Jun 20, 2019 2.24 2.28 2.14 2.14
529 NASDAQ UONE Wed, Jun 19, 2019 2.13 2.24 2.13 2.17
528 NASDAQ UONE Tue, Jun 18, 2019 2.06 2.06 2.06 2.06
527 NASDAQ UONE Mon, Jun 17, 2019 2.05 2.12 2.03 2.12
526 NASDAQ UONE Fri, Jun 14, 2019 2.08 2.11 2.02 2.11
525 NASDAQ UONE Thu, Jun 13, 2019 2.01 2.12 2.01 2.08
524 NASDAQ UONE Wed, Jun 12, 2019 2.25 2.28 2.08 2.12
523 NASDAQ UONE Tue, Jun 11, 2019 2.66 2.66 2.01 2.22
522 NASDAQ UONE Mon, Jun 10, 2019 1.94 3.28 1.94 2.93
521 NASDAQ UONE Fri, Jun 7, 2019 1.91 2.08 1.86 1.95
520 NASDAQ UONE Thu, Jun 6, 2019 2.00 2.00 2.00 2.00
519 NASDAQ UONE Wed, Jun 5, 2019 2.01 2.06 2.01 2.06
518 NASDAQ UONE Tue, Jun 4, 2019 1.99 2.16 1.89 1.98
517 NASDAQ UONE Mon, Jun 3, 2019 1.90 1.90 1.90 1.90
516 NASDAQ UONE Fri, May 31, 2019 0.00 0.00 0.00 1.90
515 NASDAQ UONE Thu, May 30, 2019 1.89 1.97 1.84 1.90
514 NASDAQ UONE Wed, May 29, 2019 0.00 0.00 0.00 2.00
513 NASDAQ UONE Tue, May 28, 2019 1.85 2.00 1.85 2.00
512 NASDAQ UONE Fri, May 24, 2019 0.00 0.00 0.00 1.96
511 NASDAQ UONE Thu, May 23, 2019 1.90 2.05 1.83 1.96
510 NASDAQ UONE Wed, May 22, 2019 2.14 2.14 1.97 1.97
509 NASDAQ UONE Tue, May 21, 2019 2.16 2.16 1.90 2.06
508 NASDAQ UONE Mon, May 20, 2019 1.85 2.12 1.85 2.12
507 NASDAQ UONE Fri, May 17, 2019 2.03 2.03 2.03 2.03
506 NASDAQ UONE Thu, May 16, 2019 1.94 1.94 1.94 1.94
505 NASDAQ UONE Wed, May 15, 2019 2.06 2.08 1.94 2.08
504 NASDAQ UONE Tue, May 14, 2019 0.00 0.00 0.00 1.97
503 NASDAQ UONE Mon, May 13, 2019 1.74 1.99 1.74 1.97
502 NASDAQ UONE Fri, May 10, 2019 1.97 2.10 1.86 1.87
501 NASDAQ UONE Thu, May 9, 2019 1.91 2.10 1.89 1.89
500 NASDAQ UONE Wed, May 8, 2019 0.00 0.00 0.00 2.24
499 NASDAQ UONE Tue, May 7, 2019 2.27 2.27 2.13 2.24
498 NASDAQ UONE Mon, May 6, 2019 0.00 0.00 0.00 2.26
497 NASDAQ UONE Fri, May 3, 2019 2.26 2.27 2.26 2.26
496 NASDAQ UONE Thu, May 2, 2019 2.18 2.26 2.15 2.26
495 NASDAQ UONE Wed, May 1, 2019 2.22 2.32 2.22 2.30
494 NASDAQ UONE Tue, Apr 30, 2019 2.32 2.32 2.20 2.20
493 NASDAQ UONE Mon, Apr 29, 2019 2.36 2.36 2.21 2.28
492 NASDAQ UONE Fri, Apr 26, 2019 0.00 0.00 0.00 2.32
491 NASDAQ UONE Thu, Apr 25, 2019 2.30 2.32 2.18 2.32
490 NASDAQ UONE Wed, Apr 24, 2019 2.13 2.16 2.13 2.16
489 NASDAQ UONE Tue, Apr 23, 2019 2.11 2.11 2.11 2.11
488 NASDAQ UONE Mon, Apr 22, 2019 2.40 2.40 2.12 2.12
487 NASDAQ UONE Thu, Apr 18, 2019 0.00 0.00 0.00 2.32
486 NASDAQ UONE Wed, Apr 17, 2019 2.32 2.32 2.32 2.32
485 NASDAQ UONE Tue, Apr 16, 2019 0.00 0.00 0.00 2.39
484 NASDAQ UONE Mon, Apr 15, 2019 2.25 2.39 2.25 2.39
483 NASDAQ UONE Fri, Apr 12, 2019 2.11 2.50 2.11 2.17
482 NASDAQ UONE Thu, Apr 11, 2019 2.16 2.35 2.08 2.19
481 NASDAQ UONE Wed, Apr 10, 2019 2.03 2.03 2.03 2.03
480 NASDAQ UONE Tue, Apr 9, 2019 2.25 2.26 2.05 2.26
479 NASDAQ UONE Mon, Apr 8, 2019 2.19 2.35 2.06 2.27
478 NASDAQ UONE Fri, Apr 5, 2019 2.13 2.13 2.11 2.11
477 NASDAQ UONE Thu, Apr 4, 2019 2.14 2.24 2.05 2.05
476 NASDAQ UONE Wed, Apr 3, 2019 2.38 2.38 2.26 2.26
475 NASDAQ UONE Tue, Apr 2, 2019 2.31 2.38 2.26 2.38
474 NASDAQ UONE Mon, Apr 1, 2019 2.47 2.47 2.29 2.29
473 NASDAQ UONE Fri, Mar 29, 2019 2.42 2.52 2.29 2.48
472 NASDAQ UONE Thu, Mar 28, 2019 2.76 2.91 2.35 2.46
471 NASDAQ UONE Wed, Mar 27, 2019 2.12 2.72 2.12 2.72
470 NASDAQ UONE Tue, Mar 26, 2019 2.10 2.23 2.10 2.18
469 NASDAQ UONE Mon, Mar 25, 2019 0.00 0.00 0.00 2.09
468 NASDAQ UONE Fri, Mar 22, 2019 0.00 0.00 0.00 2.09
467 NASDAQ UONE Thu, Mar 21, 2019 0.00 0.00 0.00 2.09
466 NASDAQ UONE Wed, Mar 20, 2019 0.00 0.00 0.00 2.09
465 NASDAQ UONE Tue, Mar 19, 2019 2.05 2.09 2.04 2.09
464 NASDAQ UONE Mon, Mar 18, 2019 2.15 2.15 2.05 2.10
463 NASDAQ UONE Fri, Mar 15, 2019 2.19 2.19 2.19 2.19
462 NASDAQ UONE Thu, Mar 14, 2019 2.14 2.19 2.14 2.19
461 NASDAQ UONE Wed, Mar 13, 2019 2.19 2.20 2.19 2.20
460 NASDAQ UONE Tue, Mar 12, 2019 2.10 2.21 2.10 2.19
459 NASDAQ UONE Mon, Mar 11, 2019 2.10 2.23 2.10 2.16
458 NASDAQ UONE Fri, Mar 8, 2019 2.25 2.25 2.15 2.17
457 NASDAQ UONE Thu, Mar 7, 2019 2.25 2.25 2.15 2.23
456 NASDAQ UONE Wed, Mar 6, 2019 2.30 2.30 2.15 2.28
455 NASDAQ UONE Tue, Mar 5, 2019 2.24 2.28 2.24 2.24
454 NASDAQ UONE Mon, Mar 4, 2019 2.25 2.32 2.24 2.24
453 NASDAQ UONE Fri, Mar 1, 2019 2.23 2.24 2.23 2.24
452 NASDAQ UONE Thu, Feb 28, 2019 2.20 2.22 2.20 2.21
451 NASDAQ UONE Wed, Feb 27, 2019 2.24 2.24 2.00 2.19
450 NASDAQ UONE Tue, Feb 26, 2019 2.25 2.25 2.25 2.25
449 NASDAQ UONE Mon, Feb 25, 2019 2.18 2.25 2.18 2.25
448 NASDAQ UONE Fri, Feb 22, 2019 2.24 2.25 2.24 2.25
447 NASDAQ UONE Thu, Feb 21, 2019 2.25 2.25 2.24 2.25
446 NASDAQ UONE Wed, Feb 20, 2019 2.23 2.25 2.23 2.25
445 NASDAQ UONE Tue, Feb 19, 2019 2.33 2.33 2.25 2.27
444 NASDAQ UONE Fri, Feb 15, 2019 2.15 2.15 2.15 2.15
443 NASDAQ UONE Thu, Feb 14, 2019 2.20 2.20 2.15 2.20
442 NASDAQ UONE Wed, Feb 13, 2019 2.21 2.33 2.20 2.20
441 NASDAQ UONE Tue, Feb 12, 2019 2.15 2.28 2.15 2.22
440 NASDAQ UONE Mon, Feb 11, 2019 2.21 2.30 2.17 2.23
439 NASDAQ UONE Fri, Feb 8, 2019 2.18 2.35 2.18 2.25
438 NASDAQ UONE Thu, Feb 7, 2019 2.19 2.31 2.19 2.31
437 NASDAQ UONE Wed, Feb 6, 2019 2.45 2.45 2.18 2.32
436 NASDAQ UONE Tue, Feb 5, 2019 2.45 2.89 2.27 2.54
435 NASDAQ UONE Mon, Feb 4, 2019 0.00 0.00 0.00 2.15
434 NASDAQ UONE Fri, Feb 1, 2019 0.00 0.00 0.00 2.15
433 NASDAQ UONE Thu, Jan 31, 2019 0.00 0.00 0.00 2.15
432 NASDAQ UONE Wed, Jan 30, 2019 2.25 2.35 2.13 2.15
431 NASDAQ UONE Tue, Jan 29, 2019 2.43 2.45 2.12 2.12
430 NASDAQ UONE Mon, Jan 28, 2019 0.00 0.00 0.00 2.43
429 NASDAQ UONE Fri, Jan 25, 2019 2.40 2.43 2.40 2.43
428 NASDAQ UONE Thu, Jan 24, 2019 2.44 2.44 2.40 2.40
427 NASDAQ UONE Wed, Jan 23, 2019 0.00 0.00 0.00 2.38
426 NASDAQ UONE Tue, Jan 22, 2019 2.38 2.38 2.38 2.38
425 NASDAQ UONE Fri, Jan 18, 2019 2.38 2.38 2.38 2.38
424 NASDAQ UONE Thu, Jan 17, 2019 2.40 2.42 2.39 2.39
423 NASDAQ UONE Wed, Jan 16, 2019 2.44 2.44 2.40 2.40
422 NASDAQ UONE Tue, Jan 15, 2019 2.43 2.43 2.16 2.33
421 NASDAQ UONE Mon, Jan 14, 2019 2.35 2.40 2.35 2.40
420 NASDAQ UONE Fri, Jan 11, 2019 2.00 2.00 2.00 2.00
419 NASDAQ UONE Thu, Jan 10, 2019 2.20 2.27 2.15 2.15
418 NASDAQ UONE Wed, Jan 9, 2019 2.23 2.23 2.23 2.23
417 NASDAQ UONE Tue, Jan 8, 2019 0.00 0.00 0.00 2.25
416 NASDAQ UONE Mon, Jan 7, 2019 2.15 2.25 2.15 2.25
415 NASDAQ UONE Fri, Jan 4, 2019 2.07 2.10 2.07 2.10
414 NASDAQ UONE Thu, Jan 3, 2019 2.09 2.09 1.89 1.93
413 NASDAQ UONE Wed, Jan 2, 2019 2.19 2.33 2.08 2.10
412 NASDAQ UONE Mon, Dec 31, 2018 2.05 2.30 2.05 2.09
411 NASDAQ UONE Fri, Dec 28, 2018 2.01 2.01 2.01 2.01
410 NASDAQ UONE Thu, Dec 27, 2018 0.00 0.00 0.00 2.24
409 NASDAQ UONE Wed, Dec 26, 2018 0.00 0.00 0.00 2.24
408 NASDAQ UONE Mon, Dec 24, 2018 2.44 2.44 2.04 2.24
407 NASDAQ UONE Fri, Dec 21, 2018 2.02 2.63 2.02 2.45
406 NASDAQ UONE Thu, Dec 20, 2018 2.23 2.23 2.18 2.18
405 NASDAQ UONE Wed, Dec 19, 2018 2.45 2.45 2.40 2.40
404 NASDAQ UONE Tue, Dec 18, 2018 2.52 2.52 2.52 2.52
403 NASDAQ UONE Mon, Dec 17, 2018 0.00 0.00 0.00 2.51
402 NASDAQ UONE Fri, Dec 14, 2018 0.00 0.00 0.00 2.51
401 NASDAQ UONE Thu, Dec 13, 2018 2.51 2.51 2.51 2.51
400 NASDAQ UONE Wed, Dec 12, 2018 2.41 2.41 2.41 2.41
399 NASDAQ UONE Tue, Dec 11, 2018 2.48 2.58 2.46 2.56
398 NASDAQ UONE Mon, Dec 10, 2018 2.47 2.48 2.40 2.48
397 NASDAQ UONE Fri, Dec 7, 2018 0.00 0.00 0.00 2.26
396 NASDAQ UONE Thu, Dec 6, 2018 0.00 0.00 0.00 2.26
395 NASDAQ UONE Tue, Dec 4, 2018 0.00 0.00 0.00 2.26
394 NASDAQ UONE Mon, Dec 3, 2018 0.00 0.00 0.00 2.26
393 NASDAQ UONE Fri, Nov 30, 2018 2.30 2.30 2.26 2.26
392 NASDAQ UONE Thu, Nov 29, 2018 2.30 2.30 2.30 2.30
391 NASDAQ UONE Wed, Nov 28, 2018 0.00 0.00 0.00 2.30
390 NASDAQ UONE Tue, Nov 27, 2018 2.30 2.30 2.13 2.30
389 NASDAQ UONE Mon, Nov 26, 2018 2.40 2.41 2.37 2.39
388 NASDAQ UONE Fri, Nov 23, 2018 2.46 2.49 2.37 2.37
387 NASDAQ UONE Wed, Nov 21, 2018 2.50 2.50 2.46 2.46
386 NASDAQ UONE Tue, Nov 20, 2018 2.45 2.45 2.45 2.45
385 NASDAQ UONE Mon, Nov 19, 2018 2.51 2.51 2.51 2.51
384 NASDAQ UONE Fri, Nov 16, 2018 0.00 0.00 0.00 2.57
383 NASDAQ UONE Thu, Nov 15, 2018 2.57 2.57 2.57 2.57
382 NASDAQ UONE Wed, Nov 14, 2018 0.00 0.00 0.00 2.60
381 NASDAQ UONE Tue, Nov 13, 2018 2.61 2.62 2.60 2.60
380 NASDAQ UONE Mon, Nov 12, 2018 2.54 2.54 2.54 2.54
379 NASDAQ UONE Fri, Nov 9, 2018 2.62 2.62 2.62 2.62
378 NASDAQ UONE Thu, Nov 8, 2018 2.62 2.62 2.54 2.56
377 NASDAQ UONE Wed, Nov 7, 2018 2.59 2.82 2.52 2.54
376 NASDAQ UONE Tue, Nov 6, 2018 2.90 2.90 2.75 2.75
375 NASDAQ UONE Mon, Nov 5, 2018 2.47 2.69 2.47 2.68
374 NASDAQ UONE Fri, Nov 2, 2018 2.86 2.86 2.67 2.67
373 NASDAQ UONE Thu, Nov 1, 2018 3.02 3.20 3.02 3.04
372 NASDAQ UONE Wed, Oct 31, 2018 2.99 3.02 2.99 3.02
371 NASDAQ UONE Tue, Oct 30, 2018 3.08 3.15 2.69 2.76
370 NASDAQ UONE Mon, Oct 29, 2018 2.87 3.14 2.85 2.85
369 NASDAQ UONE Fri, Oct 26, 2018 2.80 2.80 2.80 2.80
368 NASDAQ UONE Thu, Oct 25, 2018 2.50 2.70 2.50 2.60
367 NASDAQ UONE Wed, Oct 24, 2018 2.69 2.89 2.55 2.55
366 NASDAQ UONE Tue, Oct 23, 2018 2.63 2.63 2.63 2.63
365 NASDAQ UONE Mon, Oct 22, 2018 2.83 2.83 2.69 2.69
364 NASDAQ UONE Fri, Oct 19, 2018 2.85 2.85 2.55 2.61
363 NASDAQ UONE Thu, Oct 18, 2018 2.50 2.84 2.34 2.76
362 NASDAQ UONE Wed, Oct 17, 2018 2.40 2.40 2.40 2.40
361 NASDAQ UONE Tue, Oct 16, 2018 0.00 0.00 0.00 2.30
360 NASDAQ UONE Mon, Oct 15, 2018 2.30 2.60 2.16 2.30
359 NASDAQ UONE Fri, Oct 12, 2018 2.20 2.47 2.20 2.40
358 NASDAQ UONE Thu, Oct 11, 2018 2.50 2.56 2.50 2.56
357 NASDAQ UONE Wed, Oct 10, 2018 2.65 2.65 2.60 2.60
356 NASDAQ UONE Tue, Oct 9, 2018 0.00 0.00 0.00 2.56
355 NASDAQ UONE Mon, Oct 8, 2018 2.58 2.61 2.50 2.56
354 NASDAQ UONE Fri, Oct 5, 2018 0.00 0.00 0.00 2.54
353 NASDAQ UONE Thu, Oct 4, 2018 2.70 2.70 2.42 2.54
352 NASDAQ UONE Wed, Oct 3, 2018 0.00 0.00 0.00 2.50
351 NASDAQ UONE Tue, Oct 2, 2018 0.00 0.00 0.00 2.50
350 NASDAQ UONE Mon, Oct 1, 2018 2.40 2.55 2.40 2.50
349 NASDAQ UONE Fri, Sep 28, 2018 2.40 2.40 2.40 2.40
348 NASDAQ UONE Thu, Sep 27, 2018 2.40 2.40 2.40 2.40
347 NASDAQ UONE Wed, Sep 26, 2018 2.30 2.30 2.30 2.30
346 NASDAQ UONE Tue, Sep 25, 2018 2.25 2.31 2.25 2.31
345 NASDAQ UONE Mon, Sep 24, 2018 2.25 2.40 2.25 2.28
344 NASDAQ UONE Fri, Sep 21, 2018 2.40 2.40 2.25 2.40
343 NASDAQ UONE Thu, Sep 20, 2018 2.35 2.35 2.30 2.35
342 NASDAQ UONE Wed, Sep 19, 2018 2.25 2.33 2.25 2.33
341 NASDAQ UONE Tue, Sep 18, 2018 2.25 2.26 2.25 2.26
340 NASDAQ UONE Mon, Sep 17, 2018 2.30 2.50 2.25 2.25
339 NASDAQ UONE Fri, Sep 14, 2018 2.50 2.55 2.35 2.35
338 NASDAQ UONE Thu, Sep 13, 2018 2.30 2.40 2.30 2.40
337 NASDAQ UONE Wed, Sep 12, 2018 2.50 2.50 2.35 2.35
336 NASDAQ UONE Tue, Sep 11, 2018 2.50 2.50 2.50 2.50
335 NASDAQ UONE Mon, Sep 10, 2018 2.50 2.50 2.25 2.50
334 NASDAQ UONE Fri, Sep 7, 2018 2.40 2.40 2.30 2.30
333 NASDAQ UONE Thu, Sep 6, 2018 2.50 2.65 2.45 2.50
332 NASDAQ UONE Wed, Sep 5, 2018 2.39 2.40 2.38 2.40
331 NASDAQ UONE Tue, Sep 4, 2018 2.30 2.40 2.30 2.40
330 NASDAQ UONE Fri, Aug 31, 2018 2.30 2.35 2.25 2.30
329 NASDAQ UONE Thu, Aug 30, 2018 2.35 2.35 2.35 2.35
328 NASDAQ UONE Wed, Aug 29, 2018 2.30 2.40 2.30 2.35
327 NASDAQ UONE Tue, Aug 28, 2018 2.35 2.40 2.35 2.35
326 NASDAQ UONE Mon, Aug 27, 2018 2.35 2.40 2.35 2.40
325 NASDAQ UONE Fri, Aug 24, 2018 2.50 2.50 2.40 2.40
324 NASDAQ UONE Thu, Aug 23, 2018 2.50 2.52 2.40 2.40
323 NASDAQ UONE Wed, Aug 22, 2018 2.40 2.55 2.40 2.55
322 NASDAQ UONE Tue, Aug 21, 2018 2.35 2.45 2.35 2.40
321 NASDAQ UONE Mon, Aug 20, 2018 2.25 2.40 2.25 2.35
320 NASDAQ UONE Fri, Aug 17, 2018 2.45 2.45 2.30 2.35
319 NASDAQ UONE Thu, Aug 16, 2018 2.40 2.46 2.30 2.40
318 NASDAQ UONE Wed, Aug 15, 2018 2.45 2.50 2.37 2.40
317 NASDAQ UONE Tue, Aug 14, 2018 2.50 2.51 2.45 2.50
316 NASDAQ UONE Mon, Aug 13, 2018 2.65 2.65 2.50 2.50
315 NASDAQ UONE Fri, Aug 10, 2018 2.65 2.66 2.50 2.62
314 NASDAQ UONE Thu, Aug 9, 2018 3.40 3.40 2.65 2.65
313 NASDAQ UONE Wed, Aug 8, 2018 2.51 3.40 2.50 3.09
312 NASDAQ UONE Tue, Aug 7, 2018 2.85 2.85 2.46 2.65
311 NASDAQ UONE Mon, Aug 6, 2018 2.44 3.60 2.40 2.60
310 NASDAQ UONE Fri, Aug 3, 2018 2.25 2.25 2.25 2.25
309 NASDAQ UONE Thu, Aug 2, 2018 2.30 2.35 2.25 2.25
308 NASDAQ UONE Wed, Aug 1, 2018 2.30 2.40 2.30 2.40
307 NASDAQ UONE Tue, Jul 31, 2018 2.25 2.33 2.25 2.33
306 NASDAQ UONE Mon, Jul 30, 2018 2.35 2.36 2.35 2.35
305 NASDAQ UONE Fri, Jul 27, 2018 2.35 2.35 2.25 2.25
304 NASDAQ UONE Thu, Jul 26, 2018 2.36 2.36 2.25 2.26
303 NASDAQ UONE Wed, Jul 25, 2018 2.35 2.49 2.35 2.45
302 NASDAQ UONE Tue, Jul 24, 2018 2.25 2.25 2.25 2.25
301 NASDAQ UONE Mon, Jul 23, 2018 2.25 2.35 2.25 2.30
300 NASDAQ UONE Fri, Jul 20, 2018 2.30 2.30 2.25 2.30
299 NASDAQ UONE Thu, Jul 19, 2018 2.40 2.40 2.29 2.35
298 NASDAQ UONE Wed, Jul 18, 2018 2.21 2.40 2.21 2.30
297 NASDAQ UONE Tue, Jul 17, 2018 2.20 2.30 2.10 2.30
296 NASDAQ UONE Mon, Jul 16, 2018 2.40 2.40 2.40 2.40
295 NASDAQ UONE Fri, Jul 13, 2018 2.40 2.40 2.35 2.40
294 NASDAQ UONE Thu, Jul 12, 2018 2.40 2.50 2.25 2.44
293 NASDAQ UONE Wed, Jul 11, 2018 2.40 2.46 2.40 2.40
292 NASDAQ UONE Tue, Jul 10, 2018 2.56 2.58 2.25 2.40
291 NASDAQ UONE Mon, Jul 9, 2018 2.60 2.88 2.60 2.60
290 NASDAQ UONE Fri, Jul 6, 2018 2.90 2.90 2.50 2.60
289 NASDAQ UONE Thu, Jul 5, 2018 3.20 3.20 2.75 3.00
288 NASDAQ UONE Tue, Jul 3, 2018 3.15 3.60 3.00 3.25
287 NASDAQ UONE Mon, Jul 2, 2018 2.45 2.95 2.05 2.75
286 NASDAQ UONE Fri, Jun 29, 2018 2.55 2.65 2.26 2.43
285 NASDAQ UONE Thu, Jun 28, 2018 1.95 2.60 1.90 2.48
284 NASDAQ UONE Wed, Jun 27, 2018 2.35 2.35 2.25 2.26
283 NASDAQ UONE Tue, Jun 26, 2018 2.41 2.41 2.25 2.35
282 NASDAQ UONE Mon, Jun 25, 2018 2.25 2.25 2.15 2.25
281 NASDAQ UONE Fri, Jun 22, 2018 0.00 0.00 0.00 2.25
280 NASDAQ UONE Thu, Jun 21, 2018 2.30 2.35 2.25 2.25
279 NASDAQ UONE Wed, Jun 20, 2018 2.35 2.45 2.35 2.40
278 NASDAQ UONE Tue, Jun 19, 2018 2.50 2.51 2.36 2.50
277 NASDAQ UONE Mon, Jun 18, 2018 2.50 2.53 2.50 2.50
276 NASDAQ UONE Fri, Jun 15, 2018 2.51 2.65 2.50 2.59
275 NASDAQ UONE Thu, Jun 14, 2018 2.50 2.70 2.50 2.70
274 NASDAQ UONE Wed, Jun 13, 2018 2.51 2.65 2.51 2.65
273 NASDAQ UONE Tue, Jun 12, 2018 2.65 2.70 2.50 2.65
272 NASDAQ UONE Mon, Jun 11, 2018 2.85 2.85 2.50 2.50
271 NASDAQ UONE Fri, Jun 8, 2018 2.75 2.85 2.55 2.75
270 NASDAQ UONE Thu, Jun 7, 2018 2.85 4.30 2.75 2.80
269 NASDAQ UONE Wed, Jun 6, 2018 2.25 2.80 2.16 2.70
268 NASDAQ UONE Tue, Jun 5, 2018 2.65 2.80 2.25 2.25
267 NASDAQ UONE Mon, Jun 4, 2018 2.80 3.15 2.65 2.70
266 NASDAQ UONE Fri, Jun 1, 2018 2.90 3.00 2.41 2.90
265 NASDAQ UONE Thu, May 31, 2018 3.00 4.85 2.50 3.20
264 NASDAQ UONE Wed, May 30, 2018 1.95 4.20 1.95 3.30
263 NASDAQ UONE Tue, May 29, 2018 0.00 0.00 0.00 1.75
262 NASDAQ UONE Fri, May 25, 2018 1.75 1.75 1.75 1.75
261 NASDAQ UONE Thu, May 24, 2018 0.00 0.00 0.00 1.80
260 NASDAQ UONE Wed, May 23, 2018 1.85 1.85 1.80 1.80
259 NASDAQ UONE Tue, May 22, 2018 1.83 1.85 1.83 1.85
258 NASDAQ UONE Mon, May 21, 2018 1.85 1.85 1.80 1.80
257 NASDAQ UONE Thu, May 17, 2018 1.75 1.75 1.75 1.75
256 NASDAQ UONE Wed, May 16, 2018 0.00 0.00 0.00 1.75
255 NASDAQ UONE Tue, May 15, 2018 0.00 0.00 0.00 1.75
254 NASDAQ UONE Mon, May 14, 2018 0.00 0.00 0.00 1.75
253 NASDAQ UONE Fri, May 11, 2018 1.75 1.75 1.75 1.75
252 NASDAQ UONE Thu, May 10, 2018 1.75 1.85 1.75 1.85
251 NASDAQ UONE Wed, May 9, 2018 0.00 0.00 0.00 1.80
250 NASDAQ UONE Tue, May 8, 2018 1.80 1.80 1.80 1.80
249 NASDAQ UONE Mon, May 7, 2018 1.80 1.80 1.80 1.80
248 NASDAQ UONE Fri, May 4, 2018 1.80 1.80 1.80 1.80
247 NASDAQ UONE Thu, May 3, 2018 1.80 1.85 1.80 1.80
246 NASDAQ UONE Wed, May 2, 2018 1.84 1.84 1.84 1.84
245 NASDAQ UONE Tue, May 1, 2018 0.00 0.00 0.00 1.93
244 NASDAQ UONE Mon, Apr 30, 2018 0.00 0.00 0.00 1.93
243 NASDAQ UONE Fri, Apr 27, 2018 1.93 1.93 1.93 1.93
242 NASDAQ UONE Thu, Apr 26, 2018 1.94 1.94 1.94 1.94
241 NASDAQ UONE Wed, Apr 25, 2018 0.00 0.00 0.00 1.80
240 NASDAQ UONE Tue, Apr 24, 2018 1.80 1.80 1.80 1.80
239 NASDAQ UONE Mon, Apr 23, 2018 0.00 0.00 0.00 1.80
238 NASDAQ UONE Fri, Apr 20, 2018 0.00 0.00 0.00 1.80
237 NASDAQ UONE Thu, Apr 19, 2018 0.00 0.00 0.00 1.80
236 NASDAQ UONE Wed, Apr 18, 2018 0.00 0.00 0.00 1.80
235 NASDAQ UONE Tue, Apr 17, 2018 0.00 0.00 0.00 1.80
234 NASDAQ UONE Mon, Apr 16, 2018 1.70 1.90 1.70 1.80
233 NASDAQ UONE Fri, Apr 13, 2018 2.10 2.10 2.10 2.10
232 NASDAQ UONE Thu, Apr 12, 2018 0.00 0.00 0.00 2.15
231 NASDAQ UONE Wed, Apr 11, 2018 2.15 2.15 2.15 2.15
230 NASDAQ UONE Tue, Apr 10, 2018 2.00 2.09 1.95 2.09
229 NASDAQ UONE Mon, Apr 9, 2018 1.90 2.08 1.90 2.08
228 NASDAQ UONE Fri, Apr 6, 2018 1.90 1.90 1.90 1.90
227 NASDAQ UONE Thu, Apr 5, 2018 1.95 1.95 1.95 1.95
226 NASDAQ UONE Wed, Apr 4, 2018 0.00 0.00 0.00 1.71
225 NASDAQ UONE Tue, Apr 3, 2018 1.71 1.71 1.71 1.71
224 NASDAQ UONE Mon, Apr 2, 2018 1.95 1.95 1.70 1.75
223 NASDAQ UONE Thu, Mar 29, 2018 0.00 0.00 0.00 2.00
222 NASDAQ UONE Wed, Mar 28, 2018 2.00 2.02 2.00 2.00
221 NASDAQ UONE Tue, Mar 27, 2018 0.00 0.00 0.00 2.10
220 NASDAQ UONE Mon, Mar 26, 2018 2.10 2.10 2.10 2.10
219 NASDAQ UONE Fri, Mar 23, 2018 0.00 0.00 0.00 2.20
218 NASDAQ UONE Thu, Mar 22, 2018 2.25 2.25 2.15 2.20
217 NASDAQ UONE Wed, Mar 21, 2018 0.00 0.00 0.00 2.15
216 NASDAQ UONE Tue, Mar 20, 2018 2.15 2.15 2.15 2.15
215 NASDAQ UONE Mon, Mar 19, 2018 2.15 2.20 2.15 2.15
214 NASDAQ UONE Fri, Mar 16, 2018 2.16 2.16 2.15 2.15
213 NASDAQ UONE Thu, Mar 15, 2018 2.05 2.18 2.05 2.18
212 NASDAQ UONE Wed, Mar 14, 2018 2.05 2.06 2.05 2.05
211 NASDAQ UONE Tue, Mar 13, 2018 2.05 2.05 2.00 2.05
210 NASDAQ UONE Mon, Mar 12, 2018 1.96 2.05 1.96 2.05
209 NASDAQ UONE Fri, Mar 9, 2018 2.00 2.00 1.97 1.97
208 NASDAQ UONE Thu, Mar 8, 2018 1.90 1.90 1.90 1.90
207 NASDAQ UONE Wed, Mar 7, 2018 2.00 2.00 1.95 1.95
206 NASDAQ UONE Tue, Mar 6, 2018 1.90 1.95 1.90 1.95
205 NASDAQ UONE Mon, Mar 5, 2018 0.00 0.00 0.00 1.85
204 NASDAQ UONE Fri, Mar 2, 2018 1.85 1.85 1.85 1.85
203 NASDAQ UONE Thu, Mar 1, 2018 1.79 1.85 1.79 1.85
202 NASDAQ UONE Wed, Feb 28, 2018 1.76 1.76 1.76 1.76
201 NASDAQ UONE Tue, Feb 27, 2018 0.00 0.00 0.00 1.80
200 NASDAQ UONE Mon, Feb 26, 2018 1.80 1.80 1.80 1.80
199 NASDAQ UONE Fri, Feb 23, 2018 1.80 1.80 1.80 1.80
198 NASDAQ UONE Thu, Feb 22, 2018 1.80 1.80 1.80 1.80
197 NASDAQ UONE Wed, Feb 21, 2018 1.75 1.75 1.75 1.75
196 NASDAQ UONE Tue, Feb 20, 2018 0.00 0.00 0.00 1.80
195 NASDAQ UONE Fri, Feb 16, 2018 0.00 0.00 0.00 1.80
194 NASDAQ UONE Thu, Feb 15, 2018 1.80 1.80 1.80 1.80
193 NASDAQ UONE Wed, Feb 14, 2018 1.80 1.80 1.80 1.80
192 NASDAQ UONE Tue, Feb 13, 2018 1.80 1.80 1.80 1.80
191 NASDAQ UONE Mon, Feb 12, 2018 1.71 1.71 1.71 1.71
190 NASDAQ UONE Fri, Feb 9, 2018 1.70 1.70 1.70 1.70
189 NASDAQ UONE Thu, Feb 8, 2018 0.00 0.00 0.00 1.65
188 NASDAQ UONE Wed, Feb 7, 2018 0.00 0.00 0.00 1.65
187 NASDAQ UONE Tue, Feb 6, 2018 1.65 1.65 1.65 1.65
186 NASDAQ UONE Mon, Feb 5, 2018 0.00 0.00 0.00 1.70
185 NASDAQ UONE Fri, Feb 2, 2018 0.00 0.00 0.00 1.70
184 NASDAQ UONE Thu, Feb 1, 2018 1.70 1.70 1.70 1.70
183 NASDAQ UONE Wed, Jan 31, 2018 0.00 0.00 0.00 1.85
182 NASDAQ UONE Tue, Jan 30, 2018 1.85 1.85 1.85 1.85
181 NASDAQ UONE Mon, Jan 29, 2018 1.75 1.88 1.75 1.85
180 NASDAQ UONE Fri, Jan 26, 2018 1.90 1.90 1.90 1.90
179 NASDAQ UONE Thu, Jan 25, 2018 1.85 1.95 1.85 1.90
178 NASDAQ UONE Wed, Jan 24, 2018 0.00 0.00 0.00 1.86
177 NASDAQ UONE Tue, Jan 23, 2018 1.86 1.86 1.86 1.86
176 NASDAQ UONE Mon, Jan 22, 2018 1.80 1.90 1.80 1.90
175 NASDAQ UONE Fri, Jan 19, 2018 0.00 0.00 0.00 1.95
174 NASDAQ UONE Thu, Jan 18, 2018 1.95 1.95 1.90 1.95
173 NASDAQ UONE Wed, Jan 17, 2018 1.95 1.95 1.95 1.95
172 NASDAQ UONE Tue, Jan 16, 2018 1.95 1.95 1.90 1.95
171 NASDAQ UONE Fri, Jan 12, 2018 1.95 1.95 1.90 1.92
170 NASDAQ UONE Thu, Jan 11, 2018 1.95 1.95 1.95 1.95
169 NASDAQ UONE Wed, Jan 10, 2018 1.80 1.85 1.65 1.65
168 NASDAQ UONE Tue, Jan 9, 2018 1.80 1.85 1.80 1.85
167 NASDAQ UONE Mon, Jan 8, 2018 1.81 1.81 1.80 1.80
166 NASDAQ UONE Fri, Jan 5, 2018 1.80 1.80 1.80 1.80
165 NASDAQ UONE Thu, Jan 4, 2018 0.00 0.00 0.00 1.80
164 NASDAQ UONE Wed, Jan 3, 2018 1.75 1.80 1.75 1.80
163 NASDAQ UONE Tue, Jan 2, 2018 1.65 1.83 1.65 1.83
162 NASDAQ UONE Fri, Dec 29, 2017 1.80 1.85 1.70 1.85
161 NASDAQ UONE Thu, Dec 28, 2017 1.80 1.80 1.80 1.80
160 NASDAQ UONE Wed, Dec 27, 2017 1.89 1.89 1.89 1.89
159 NASDAQ UONE Tue, Dec 26, 2017 1.65 1.80 1.65 1.80
158 NASDAQ UONE Fri, Dec 22, 2017 1.76 2.00 1.76 1.86
157 NASDAQ UONE Thu, Dec 21, 2017 0.00 0.00 0.00 1.60
156 NASDAQ UONE Wed, Dec 20, 2017 0.00 0.00 0.00 1.60
155 NASDAQ UONE Tue, Dec 19, 2017 1.60 1.60 1.60 1.60
154 NASDAQ UONE Mon, Dec 18, 2017 1.65 1.65 1.61 1.63
153 NASDAQ UONE Fri, Dec 15, 2017 1.65 1.65 1.64 1.65
152 NASDAQ UONE Thu, Dec 14, 2017 0.00 0.00 0.00 1.56
151 NASDAQ UONE Wed, Dec 13, 2017 1.51 1.56 1.51 1.56
150 NASDAQ UONE Tue, Dec 12, 2017 1.55 1.55 1.50 1.50
149 NASDAQ UONE Mon, Dec 11, 2017 0.00 0.00 0.00 1.46
148 NASDAQ UONE Fri, Dec 8, 2017 1.50 1.55 1.45 1.46
147 NASDAQ UONE Thu, Dec 7, 2017 1.85 1.85 1.50 1.50
146 NASDAQ UONE Wed, Dec 6, 2017 1.45 1.50 1.45 1.50
145 NASDAQ UONE Tue, Dec 5, 2017 0.00 0.00 0.00 1.55
144 NASDAQ UONE Mon, Dec 4, 2017 1.55 1.55 1.55 1.55
143 NASDAQ UONE Fri, Dec 1, 2017 1.50 1.55 1.49 1.55
142 NASDAQ UONE Thu, Nov 30, 2017 1.50 1.50 1.44 1.44
141 NASDAQ UONE Wed, Nov 29, 2017 1.50 1.50 1.50 1.50
140 NASDAQ UONE Tue, Nov 28, 2017 1.50 1.50 1.50 1.50
139 NASDAQ UONE Mon, Nov 27, 2017 0.00 0.00 0.00 1.40
138 NASDAQ UONE Fri, Nov 24, 2017 1.55 1.55 1.40 1.40
137 NASDAQ UONE Wed, Nov 22, 2017 0.00 0.00 0.00 1.55
136 NASDAQ UONE Tue, Nov 21, 2017 0.00 0.00 0.00 1.55
135 NASDAQ UONE Mon, Nov 20, 2017 1.55 1.55 1.55 1.55
134 NASDAQ UONE Fri, Nov 17, 2017 1.45 1.45 1.44 1.44
133 NASDAQ UONE Thu, Nov 16, 2017 1.40 1.40 1.40 1.40
132 NASDAQ UONE Wed, Nov 15, 2017 1.40 1.40 1.40 1.40
131 NASDAQ UONE Tue, Nov 14, 2017 1.45 1.46 1.40 1.41
130 NASDAQ UONE Mon, Nov 13, 2017 0.00 0.00 0.00 1.45
129 NASDAQ UONE Fri, Nov 10, 2017 1.55 1.55 1.45 1.45
128 NASDAQ UONE Thu, Nov 9, 2017 0.00 0.00 0.00 1.50
127 NASDAQ UONE Wed, Nov 8, 2017 1.55 1.55 1.50 1.50
126 NASDAQ UONE Tue, Nov 7, 2017 0.00 0.00 0.00 1.55
125 NASDAQ UONE Mon, Nov 6, 2017 1.50 1.55 1.50 1.55
124 NASDAQ UONE Fri, Nov 3, 2017 0.00 0.00 0.00 1.68
123 NASDAQ UONE Thu, Nov 2, 2017 1.50 1.68 1.50 1.68
122 NASDAQ UONE Wed, Nov 1, 2017 1.70 1.70 1.50 1.50
121 NASDAQ UONE Tue, Oct 31, 2017 0.00 0.00 0.00 1.70
120 NASDAQ UONE Mon, Oct 30, 2017 0.00 0.00 0.00 1.70
119 NASDAQ UONE Fri, Oct 27, 2017 0.00 0.00 0.00 1.70
118 NASDAQ UONE Thu, Oct 26, 2017 0.00 0.00 0.00 1.70
117 NASDAQ UONE Wed, Oct 25, 2017 1.75 1.75 1.70 1.70
116 NASDAQ UONE Tue, Oct 24, 2017 0.00 0.00 0.00 1.86
115 NASDAQ UONE Mon, Oct 23, 2017 0.00 0.00 0.00 1.86
114 NASDAQ UONE Fri, Oct 20, 2017 1.80 1.86 1.80 1.86
113 NASDAQ UONE Wed, Oct 18, 2017 0.00 0.00 0.00 1.81
112 NASDAQ UONE Tue, Oct 17, 2017 0.00 0.00 0.00 1.81
111 NASDAQ UONE Mon, Oct 16, 2017 1.81 1.81 1.81 1.81
110 NASDAQ UONE Fri, Oct 13, 2017 0.00 0.00 0.00 2.05
109 NASDAQ UONE Thu, Oct 12, 2017 2.05 2.05 2.05 2.05
108 NASDAQ UONE Wed, Oct 11, 2017 0.00 0.00 0.00 1.95
107 NASDAQ UONE Tue, Oct 10, 2017 0.00 0.00 0.00 1.95
106 NASDAQ UONE Mon, Oct 9, 2017 2.00 2.00 1.95 1.95
105 NASDAQ UONE Fri, Oct 6, 2017 2.05 2.10 2.00 2.10
104 NASDAQ UONE Thu, Oct 5, 2017 1.90 1.95 1.90 1.95
103 NASDAQ UONE Wed, Oct 4, 2017 1.86 1.86 1.85 1.86
102 NASDAQ UONE Tue, Oct 3, 2017 2.20 2.20 1.87 1.95
101 NASDAQ UONE Mon, Oct 2, 2017 1.65 1.95 1.60 1.85
100 NASDAQ UONE Fri, Sep 29, 2017 1.57 1.65 1.57 1.65
99 NASDAQ UONE Thu, Sep 28, 2017 0.00 0.00 0.00 1.90
98 NASDAQ UONE Wed, Sep 27, 2017 1.90 1.90 1.90 1.90
97 NASDAQ UONE Tue, Sep 26, 2017 0.00 0.00 0.00 1.90
96 NASDAQ UONE Mon, Sep 25, 2017 1.50 1.90 1.50 1.90
95 NASDAQ UONE Fri, Sep 22, 2017 0.00 0.00 0.00 1.65
94 NASDAQ UONE Thu, Sep 21, 2017 1.50 1.65 1.50 1.65
93 NASDAQ UONE Wed, Sep 20, 2017 1.69 1.69 1.69 1.69
92 NASDAQ UONE Tue, Sep 19, 2017 1.70 1.70 1.65 1.65
91 NASDAQ UONE Mon, Sep 18, 2017 1.70 1.80 1.70 1.70
90 NASDAQ UONE Fri, Sep 15, 2017 1.70 1.70 1.25 1.70
89 NASDAQ UONE Thu, Sep 14, 2017 0.00 0.00 0.00 1.58
88 NASDAQ UONE Wed, Sep 13, 2017 1.65 1.70 1.58 1.58
87 NASDAQ UONE Tue, Sep 12, 2017 1.70 1.70 1.55 1.65
86 NASDAQ UONE Mon, Sep 11, 2017 1.65 1.65 1.65 1.65
85 NASDAQ UONE Fri, Sep 8, 2017 1.63 1.63 1.63 1.63
84 NASDAQ UONE Thu, Sep 7, 2017 1.60 1.65 1.60 1.65
83 NASDAQ UONE Wed, Sep 6, 2017 0.00 0.00 0.00 1.65
82 NASDAQ UONE Tue, Sep 5, 2017 1.60 1.85 1.60 1.65
81 NASDAQ UONE Fri, Sep 1, 2017 0.00 0.00 0.00 1.70
80 NASDAQ UONE Thu, Aug 31, 2017 1.85 1.85 1.69 1.70
79 NASDAQ UONE Wed, Aug 30, 2017 0.00 0.00 0.00 1.60
78 NASDAQ UONE Tue, Aug 29, 2017 1.62 1.64 1.60 1.60
77 NASDAQ UONE Mon, Aug 28, 2017 1.65 1.65 1.65 1.65
76 NASDAQ UONE Fri, Aug 25, 2017 1.75 1.75 1.75 1.75
75 NASDAQ UONE Thu, Aug 24, 2017 0.00 0.00 0.00 1.75
74 NASDAQ UONE Wed, Aug 23, 2017 1.90 1.90 1.75 1.75
73 NASDAQ UONE Tue, Aug 22, 2017 1.65 1.65 1.65 1.65
72 NASDAQ UONE Mon, Aug 21, 2017 1.55 1.66 1.55 1.60
71 NASDAQ UONE Fri, Aug 18, 2017 1.85 1.85 1.70 1.70
70 NASDAQ UONE Thu, Aug 17, 2017 1.95 1.95 1.92 1.92
69 NASDAQ UONE Wed, Aug 16, 2017 0.00 0.00 0.00 1.70
68 NASDAQ UONE Tue, Aug 15, 2017 1.65 1.70 1.65 1.70
67 NASDAQ UONE Mon, Aug 14, 2017 1.85 1.85 1.85 1.85
66 NASDAQ UONE Fri, Aug 11, 2017 1.80 1.80 1.75 1.75
65 NASDAQ UONE Thu, Aug 10, 2017 1.40 1.90 1.40 1.90
64 NASDAQ UONE Wed, Aug 9, 2017 1.75 1.75 1.75 1.75
63 NASDAQ UONE Tue, Aug 8, 2017 1.75 1.75 1.75 1.75
62 NASDAQ UONE Mon, Aug 7, 2017 1.80 1.81 1.80 1.80
61 NASDAQ UONE Fri, Aug 4, 2017 1.80 1.85 1.80 1.84
60 NASDAQ UONE Thu, Aug 3, 2017 0.00 0.00 0.00 1.85
59 NASDAQ UONE Wed, Aug 2, 2017 0.00 0.00 0.00 1.85
58 NASDAQ UONE Tue, Aug 1, 2017 1.85 1.86 1.85 1.85
57 NASDAQ UONE Mon, Jul 31, 2017 2.20 2.20 1.99 1.99
56 NASDAQ UONE Fri, Jul 28, 2017 0.00 0.00 0.00 1.95
55 NASDAQ UONE Thu, Jul 27, 2017 1.95 1.95 1.95 1.95
54 NASDAQ UONE Wed, Jul 26, 2017 2.05 2.05 2.00 2.00
53 NASDAQ UONE Tue, Jul 25, 2017 1.95 2.00 1.95 2.00
52 NASDAQ UONE Mon, Jul 24, 2017 2.05 2.05 2.05 2.05
51 NASDAQ UONE Fri, Jul 21, 2017 2.00 2.10 2.00 2.10
50 NASDAQ UONE Thu, Jul 20, 2017 2.15 2.15 2.15 2.15
49 NASDAQ UONE Wed, Jul 19, 2017 2.50 2.50 2.10 2.10
48 NASDAQ UONE Tue, Jul 18, 2017 2.00 2.10 2.00 2.10
47 NASDAQ UONE Mon, Jul 17, 2017 0.00 0.00 0.00 1.90
46 NASDAQ UONE Fri, Jul 14, 2017 1.90 1.90 1.90 1.90
45 NASDAQ UONE Thu, Jul 13, 2017 0.00 0.00 0.00 2.11
44 NASDAQ UONE Wed, Jul 12, 2017 2.11 2.11 2.11 2.11
43 NASDAQ UONE Tue, Jul 11, 2017 0.00 0.00 0.00 2.25
42 NASDAQ UONE Mon, Jul 10, 2017 2.30 2.30 2.25 2.25
41 NASDAQ UONE Fri, Jul 7, 2017 2.16 2.16 2.10 2.10
40 NASDAQ UONE Thu, Jul 6, 2017 2.05 2.05 2.05 2.05
39 NASDAQ UONE Wed, Jul 5, 2017 2.15 2.15 2.15 2.15
38 NASDAQ UONE Mon, Jul 3, 2017 0.00 0.00 0.00 2.25
37 NASDAQ UONE Fri, Jun 30, 2017 2.25 2.25 2.25 2.25
36 NASDAQ UONE Thu, Jun 29, 2017 2.15 2.16 2.15 2.16
35 NASDAQ UONE Wed, Jun 28, 2017 0.00 0.00 0.00 2.00
34 NASDAQ UONE Tue, Jun 27, 2017 0.00 0.00 0.00 2.00
33 NASDAQ UONE Mon, Jun 26, 2017 0.00 0.00 0.00 2.00
32 NASDAQ UONE Fri, Jun 23, 2017 2.00 2.00 2.00 2.00
31 NASDAQ UONE Thu, Jun 22, 2017 2.20 2.20 2.20 2.20
30 NASDAQ UONE Wed, Jun 21, 2017 2.20 2.20 2.20 2.20
29 NASDAQ UONE Tue, Jun 20, 2017 2.20 2.23 2.10 2.10
28 NASDAQ UONE Mon, Jun 19, 2017 0.00 0.00 0.00 2.20
27 NASDAQ UONE Fri, Jun 16, 2017 2.25 2.25 2.20 2.20
26 NASDAQ UONE Thu, Jun 15, 2017 2.20 2.20 2.20 2.20
25 NASDAQ UONE Wed, Jun 14, 2017 0.00 0.00 0.00 1.90
24 NASDAQ UONE Tue, Jun 13, 2017 1.90 1.90 1.90 1.90
23 NASDAQ UONE Mon, Jun 12, 2017 1.95 2.28 1.95 2.20
22 NASDAQ UONE Fri, Jun 9, 2017 0.00 0.00 0.00 2.20
21 NASDAQ UONE Thu, Jun 8, 2017 2.40 2.40 2.20 2.20
20 NASDAQ UONE Wed, Jun 7, 2017 1.95 2.10 1.95 2.10
19 NASDAQ UONE Tue, Jun 6, 2017 1.90 1.90 1.90 1.90
18 NASDAQ UONE Mon, Jun 5, 2017 1.95 1.95 1.95 1.95
17 NASDAQ UONE Fri, Jun 2, 2017 0.00 0.00 0.00 1.95
16 NASDAQ UONE Thu, Jun 1, 2017 1.91 1.95 1.91 1.95
15 NASDAQ UONE Wed, May 31, 2017 1.94 1.94 1.94 1.94
14 NASDAQ UONE Tue, May 30, 2017 2.00 2.05 1.86 2.05
13 NASDAQ UONE Fri, May 26, 2017 2.08 2.08 2.08 2.08
12 NASDAQ UONE Thu, May 25, 2017 2.20 2.20 2.20 2.20
11 NASDAQ UONE Wed, May 24, 2017 2.07 2.10 2.07 2.10
10 NASDAQ UONE Tue, May 23, 2017 1.90 1.95 1.90 1.95
9 NASDAQ UONE Mon, May 22, 2017 1.95 2.00 1.93 2.00
8 NASDAQ UONE Fri, May 19, 2017 0.00 0.00 0.00 1.95
7 NASDAQ UONE Thu, May 18, 2017 1.94 1.95 1.94 1.95
6 NASDAQ UONE Wed, May 17, 2017 1.90 1.90 1.86 1.86
5 NASDAQ UONE Tue, May 16, 2017 2.00 2.00 1.90 1.90
4 NASDAQ UONE Mon, May 15, 2017 2.05 2.05 2.05 2.05
3 NASDAQ UONE Fri, May 12, 2017 0.00 0.00 0.00 2.33
2 NASDAQ UONE Thu, May 11, 2017 2.85 2.85 2.33 2.33
1 NASDAQ UONE Wed, May 10, 2017 2.85 2.85 2.62 2.62
# Exchange Symbol Date Open High Low Close

Earn Extra Cash Back on Your Investments with Rakuten (formerly Ebates)

Did you know you can earn $30 back on your first $30 of qualifying purchases with Rakuten?

Join now and start saving on every purchase from top retailers like Target, eBay, Zappos, Walmart, Kohl's & CVS. Whether you're shopping for fashion, electronics, home essentials, or health products, Rakuten makes it rewarding.

Sign up through this link and explore the endless possibilities to save and earn cash back!

Claim Your $30 Bonus Now

Popular Posts From Our Blog

Check out the Symbol Surfing blog to learn about investing.

...

Discover the Best Communication Stocks To Watch

Last Updated: Sun, Mar 3, 2024

...

Exploring the Difference Between Inflation vs Recession

Last Updated: Sun, Mar 3, 2024

...

How to Calculate and Understand EBITDA Margin

Last Updated: Sun, Mar 3, 2024