Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
URB.A Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22 2025 | 5.96 | -0.01 | -0.17% | 5.99 | 5.99 | 5.95 | 1,300 |
| Jan 21 2025 | 5.97 | -0.12 | -1.97% | 5.95 | 5.97 | 5.95 | 500 |
| Jan 20 2025 | 6.09 | 0.00 | 0.00% | 6.09 | 6.09 | 6.09 | 0 |
| Jan 17 2025 | 6.09 | -0.03 | -0.49% | 6.09 | 6.09 | 6.09 | 200 |
| Jan 16 2025 | 6.12 | -0.05 | -0.81% | 6.12 | 6.12 | 6.12 | 136 |
| Jan 15 2025 | 6.17 | 0.14 | 2.32% | 6.12 | 6.17 | 6.12 | 2,100 |
| Jan 14 2025 | 6.03 | -0.04 | -0.66% | 6.02 | 6.03 | 6.02 | 400 |
| Jan 13 2025 | 6.07 | -0.05 | -0.82% | 6.07 | 6.07 | 6.07 | 100 |
| Jan 10 2025 | 6.12 | 0.00 | 0.00% | 6.12 | 6.12 | 6.12 | 0 |
| Jan 09 2025 | 6.12 | 0.11 | 1.83% | 6.08 | 6.12 | 6.08 | 200 |
| Jan 08 2025 | 6.01 | 0.11 | 1.86% | 6.01 | 6.01 | 6.01 | 300 |
| Jan 07 2025 | 5.90 | 0.05 | 0.85% | 5.90 | 5.90 | 5.90 | 100 |
| Jan 06 2025 | 5.85 | 0.05 | 0.86% | 5.89 | 5.89 | 5.82 | 500 |
| Jan 03 2025 | 5.80 | 0.01 | 0.17% | 5.80 | 5.80 | 5.80 | 100 |
| Jan 02 2025 | 5.79 | 0.04 | 0.70% | 5.79 | 5.79 | 5.79 | 100 |
| Dec 31 2024 | 5.75 | 0.00 | 0.00% | 5.75 | 5.75 | 5.75 | 0 |
| Dec 30 2024 | 5.75 | 0.00 | 0.00% | 5.75 | 5.75 | 5.75 | 0 |
| Dec 27 2024 | 5.75 | 0.10 | 1.77% | 5.90 | 5.90 | 5.67 | 424 |
| Dec 24 2024 | 5.65 | 0.00 | 0.00% | 5.65 | 5.65 | 5.65 | 0 |
| Dec 23 2024 | 5.65 | 0.00 | 0.00% | 5.65 | 5.65 | 5.65 | 0 |
| Dec 20 2024 | 5.65 | 0.00 | 0.00% | 5.65 | 5.65 | 5.65 | 0 |
| Dec 19 2024 | 5.65 | 0.32 | 6.00% | 5.65 | 5.65 | 5.65 | 100 |
| Dec 18 2024 | 5.33 | 0.00 | 0.00% | 5.33 | 5.33 | 5.33 | 0 |
| Dec 17 2024 | 5.33 | -0.17 | -3.09% | 5.33 | 5.33 | 5.33 | 100 |
| Dec 16 2024 | 5.50 | 0.00 | 0.00% | 5.50 | 5.50 | 5.50 | 0 |
| Dec 13 2024 | 5.50 | 0.05 | 0.92% | 5.50 | 5.50 | 5.50 | 100 |
| Dec 12 2024 | 5.45 | 0.00 | 0.00% | 5.45 | 5.45 | 5.45 | 0 |
| Dec 11 2024 | 5.45 | 0.00 | 0.00% | 5.45 | 5.45 | 5.45 | 0 |
| Dec 10 2024 | 5.45 | -0.03 | -0.55% | 5.42 | 5.45 | 5.42 | 200 |
| Dec 09 2024 | 5.48 | 0.00 | 0.00% | 5.48 | 5.48 | 5.48 | 0 |
| Dec 06 2024 | 5.48 | 0.00 | 0.00% | 5.48 | 5.48 | 5.48 | 0 |
| Dec 05 2024 | 5.48 | 0.00 | 0.00% | 5.43 | 5.48 | 5.43 | 200 |
| Dec 04 2024 | 5.48 | 0.00 | 0.00% | 5.48 | 5.48 | 5.48 | 0 |
| Dec 03 2024 | 5.48 | 0.02 | 0.37% | 5.48 | 5.48 | 5.48 | 135 |
| Dec 02 2024 | 5.46 | 0.11 | 2.06% | 5.46 | 5.46 | 5.46 | 100 |
| Nov 29 2024 | 5.35 | 0.00 | 0.00% | 5.35 | 5.35 | 5.35 | 0 |
| Nov 28 2024 | 5.35 | -0.07 | -1.29% | 5.40 | 5.40 | 5.35 | 200 |
| Nov 27 2024 | 5.42 | -0.17 | -3.04% | 5.52 | 5.52 | 5.34 | 800 |
| Nov 26 2024 | 5.59 | 0.00 | 0.00% | 5.59 | 5.59 | 5.59 | 0 |
| Nov 25 2024 | 5.59 | 0.04 | 0.72% | 5.59 | 5.59 | 5.59 | 100 |
| Nov 22 2024 | 5.55 | 0.01 | 0.18% | 5.55 | 5.55 | 5.55 | 170 |
| Nov 21 2024 | 5.54 | 0.01 | 0.18% | 5.42 | 5.54 | 5.42 | 200 |
| Nov 20 2024 | 5.53 | -0.07 | -1.25% | 5.49 | 5.53 | 5.41 | 400 |
| Nov 19 2024 | 5.60 | 0.00 | 0.00% | 5.60 | 5.60 | 5.60 | 0 |
| Nov 18 2024 | 5.60 | 0.19 | 3.51% | 5.60 | 5.60 | 5.60 | 100 |
| Nov 15 2024 | 5.41 | -0.06 | -1.10% | 5.41 | 5.41 | 5.41 | 100 |
| Nov 14 2024 | 5.47 | -0.03 | -0.55% | 5.47 | 5.47 | 5.47 | 100 |
| Nov 13 2024 | 5.50 | 0.00 | 0.00% | 5.50 | 5.50 | 5.50 | 100 |
| Nov 12 2024 | 5.50 | 0.13 | 2.42% | 5.40 | 5.52 | 5.40 | 600 |
| Nov 11 2024 | 5.37 | 0.01 | 0.19% | 5.40 | 5.40 | 5.37 | 200 |
| Nov 08 2024 | 5.36 | 0.00 | 0.00% | 5.36 | 5.36 | 5.36 | 0 |
| Nov 07 2024 | 5.36 | 0.16 | 3.08% | 5.36 | 5.36 | 5.36 | 100 |
| Nov 06 2024 | 5.20 | 0.00 | 0.00% | 5.20 | 5.20 | 5.20 | 0 |
| Nov 05 2024 | 5.20 | 0.00 | 0.00% | 5.20 | 5.20 | 5.20 | 0 |
| Nov 04 2024 | 5.20 | -0.10 | -1.89% | 5.20 | 5.20 | 5.20 | 150 |
| Nov 01 2024 | 5.30 | 0.00 | 0.00% | 5.30 | 5.30 | 5.30 | 0 |
| Oct 31 2024 | 5.30 | 0.10 | 1.92% | 5.26 | 5.30 | 5.26 | 200 |
| Oct 30 2024 | 5.20 | 0.03 | 0.58% | 5.20 | 5.20 | 5.20 | 100 |
| Oct 29 2024 | 5.17 | 0.00 | 0.00% | 5.17 | 5.17 | 5.17 | 0 |
| Oct 28 2024 | 5.17 | 0.00 | 0.00% | 5.17 | 5.17 | 5.17 | 0 |
| Oct 25 2024 | 5.17 | -0.09 | -1.71% | 5.20 | 5.20 | 5.17 | 200 |
