Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Urban One Inc (NQ: UONEK )

1.800 -0.020 (-1.10%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 17, 2024 1.840 1.865 1.780 1.800 38,964 -0.02(-1.10%)
May 16, 2024 1.780 1.845 1.780 1.820 24,819 +0.02(+1.11%)
May 15, 2024 2.070 2.070 1.800 1.800 47,852 +0.06(+3.45%)
May 14, 2024 1.640 1.808 1.621 1.740 49,673 +0.14(+8.75%)
May 13, 2024 1.670 1.840 1.580 1.600 52,338 -0.08(-4.76%)
May 10, 2024 1.620 1.730 1.620 1.680 37,051 +0.04(+2.44%)
May 09, 2024 1.640 1.640 1.630 1.640 41,949 +0.00(+0.00%)
May 08, 2024 1.620 1.670 1.620 1.640 30,425 +0.01(+0.61%)
May 07, 2024 1.700 1.700 1.615 1.630 31,042 -0.01(-0.61%)
May 06, 2024 1.640 1.690 1.600 1.640 12,865 -0.03(-1.80%)
May 03, 2024 1.560 1.670 1.560 1.670 45,379 +0.12(+7.74%)
May 02, 2024 1.600 1.620 1.550 1.550 29,770 +0.00(+0.00%)
May 01, 2024 1.550 1.570 1.544 1.550 12,787 +0.00(+0.00%)
Apr 30, 2024 1.550 1.595 1.550 1.550 25,961 -0.03(-1.90%)
Apr 29, 2024 1.570 1.640 1.570 1.580 43,464 +0.04(+2.60%)
Apr 26, 2024 1.500 1.600 1.500 1.540 31,877 +0.00(+0.00%)
Apr 25, 2024 1.600 1.600 1.530 1.540 50,761 -0.06(-3.75%)
Apr 24, 2024 1.630 1.630 1.600 1.600 21,346 -0.06(-3.61%)
Apr 23, 2024 1.580 1.660 1.580 1.660 44,425 +0.06(+3.75%)
Apr 22, 2024 1.650 1.675 1.600 1.600 37,410 -0.06(-3.61%)
Apr 19, 2024 1.560 1.690 1.550 1.660 29,490 +0.09(+5.73%)
Apr 18, 2024 1.610 1.615 1.550 1.570 80,260 -0.04(-2.48%)
Apr 17, 2024 1.630 1.630 1.610 1.610 22,500 -0.02(-1.23%)
Apr 16, 2024 1.710 1.730 1.620 1.630 50,211 -0.10(-5.78%)
Apr 15, 2024 1.890 1.890 1.730 1.730 63,545 -0.11(-5.98%)
Apr 12, 2024 1.880 1.880 1.830 1.840 48,538 -0.02(-1.08%)
Apr 11, 2024 1.896 1.896 1.820 1.860 43,314 -0.03(-1.59%)
Apr 10, 2024 1.820 1.915 1.820 1.890 33,068 +0.06(+3.28%)
Apr 09, 2024 1.920 1.980 1.820 1.830 39,381 -0.06(-3.17%)
Apr 08, 2024 1.970 2.040 1.850 1.890 29,788 -0.09(-4.55%)
Apr 05, 2024 1.990 2.045 1.970 1.980 27,704 -0.02(-1.00%)
Apr 04, 2024 1.980 2.040 1.950 2.000 61,926 +0.04(+2.04%)
Apr 03, 2024 1.910 1.970 1.900 1.960 47,144 +0.05(+2.62%)
Apr 02, 2024 1.980 2.020 1.790 1.910 52,426 -0.11(-5.45%)
Apr 01, 2024 2.050 2.070 1.930 2.020 57,157 -0.02(-0.98%)
Mar 28, 2024 1.910 2.170 1.850 2.040 60,083 +0.12(+6.53%)
Mar 27, 2024 1.960 1.990 1.870 1.915 66,968 -0.05(-2.79%)
Mar 26, 2024 2.110 2.140 1.940 1.970 31,126 -0.10(-4.83%)
Mar 25, 2024 1.900 2.170 1.900 2.070 112,497 +0.14(+7.25%)
Mar 22, 2024 1.860 1.930 1.820 1.930 190,429 +0.07(+3.76%)
Mar 21, 2024 1.950 1.960 1.820 1.860 121,697 -0.02(-1.06%)
Mar 20, 2024 1.800 1.910 1.700 1.880 125,791 +0.02(+1.08%)
Mar 19, 2024 1.810 1.990 1.660 1.860 255,321 +0.01(+0.54%)
Mar 18, 2024 1.950 1.980 1.760 1.850 195,560 -0.01(-0.54%)
Mar 15, 2024 1.950 1.991 1.850 1.860 380,731 -0.13(-6.53%)
Mar 14, 2024 2.120 2.138 1.955 1.990 54,017 -0.08(-3.86%)
Mar 13, 2024 2.200 2.200 2.000 2.070 62,536 -0.13(-5.91%)
Mar 12, 2024 2.350 2.370 2.200 2.200 45,613 -0.15(-6.38%)
Mar 11, 2024 2.390 2.440 2.310 2.350 29,490 +0.00(+0.21%)
Mar 08, 2024 2.210 2.410 2.210 2.345 23,117 +0.12(+5.16%)
Mar 07, 2024 2.340 2.604 2.120 2.230 125,450 -0.15(-6.30%)
Mar 06, 2024 2.770 2.770 2.330 2.380 47,381 -0.39(-14.08%)
Mar 05, 2024 2.940 3.050 2.770 2.770 45,290 -0.27(-8.88%)
Mar 04, 2024 3.080 3.130 2.950 3.040 22,569 +0.00(+0.00%)
Mar 01, 2024 2.910 3.090 2.910 3.040 14,926 +0.13(+4.47%)
Feb 29, 2024 2.980 2.996 2.830 2.910 339,612 +0.00(+0.00%)
Feb 28, 2024 3.010 3.010 2.890 2.910 228,640 -0.07(-2.35%)
Feb 27, 2024 3.050 3.090 2.970 2.980 35,704 -0.07(-2.30%)
Feb 26, 2024 2.920 3.140 2.920 3.050 9,100 +0.09(+3.04%)
Feb 23, 2024 2.950 3.070 2.920 2.960 28,972 -0.03(-1.00%)
Feb 22, 2024 3.070 3.070 2.901 2.990 55,636 -0.03(-0.99%)
Feb 21, 2024 3.150 3.176 3.010 3.020 36,056 -0.11(-3.51%)
Feb 20, 2024 3.280 3.280 3.130 3.130 20,018 -0.09(-2.80%)
Feb 16, 2024 3.220 3.310 3.180 3.220 15,449 -0.01(-0.31%)
Feb 15, 2024 3.280 3.465 3.150 3.230 41,387 +0.10(+3.19%)
Feb 14, 2024 3.170 3.210 3.120 3.130 32,680 -0.02(-0.63%)
Feb 13, 2024 3.310 3.349 3.130 3.150 28,276 -0.22(-6.53%)
Feb 12, 2024 3.420 3.535 3.280 3.370 32,284 -0.02(-0.59%)
Feb 09, 2024 3.370 3.465 3.365 3.390 15,750 -0.01(-0.29%)
Feb 08, 2024 3.360 3.470 3.360 3.400 20,002 -0.02(-0.58%)
Feb 07, 2024 3.530 3.640 3.330 3.420 48,558 -0.14(-3.93%)
Feb 06, 2024 3.530 3.690 3.490 3.560 8,916 +0.04(+1.14%)
Feb 05, 2024 3.630 3.645 3.460 3.520 15,560 -0.12(-3.30%)
Feb 02, 2024 3.650 3.760 3.500 3.640 16,209 -0.04(-1.09%)
Feb 01, 2024 3.630 3.770 3.615 3.680 9,433 +0.08(+2.22%)
Jan 31, 2024 3.780 3.900 3.600 3.600 15,733 -0.22(-5.76%)
Jan 30, 2024 3.960 3.961 3.820 3.820 7,480 -0.04(-1.04%)
Jan 29, 2024 3.830 3.910 3.763 3.860 10,698 +0.03(+0.78%)
Jan 26, 2024 3.930 3.930 3.825 3.830 10,579 -0.07(-1.79%)
Jan 25, 2024 3.790 3.940 3.700 3.900 22,522 +0.19(+5.12%)
Jan 24, 2024 3.650 3.830 3.650 3.710 12,695 +0.06(+1.64%)
Jan 23, 2024 3.730 3.800 3.590 3.650 20,025 -0.03(-0.82%)
Jan 22, 2024 3.540 3.770 3.540 3.680 11,957 +0.13(+3.66%)
Jan 19, 2024 3.630 3.650 3.480 3.550 24,428 -0.02(-0.56%)
Jan 18, 2024 3.720 3.860 3.550 3.570 23,068 -0.12(-3.25%)
Jan 17, 2024 3.810 3.810 3.640 3.690 17,280 -0.12(-3.15%)
Jan 16, 2024 3.750 3.850 3.750 3.810 9,384 +0.01(+0.26%)
Jan 12, 2024 3.760 3.864 3.660 3.800 16,755 +0.10(+2.70%)
Jan 11, 2024 3.680 3.770 3.660 3.700 15,107 +0.00(+0.00%)
Jan 10, 2024 3.660 3.730 3.510 3.700 20,803 +0.09(+2.49%)
Jan 09, 2024 3.660 3.700 3.500 3.610 26,948 -0.09(-2.43%)
Jan 08, 2024 3.730 3.800 3.670 3.700 33,565 -0.01(-0.27%)
Jan 05, 2024 3.600 3.740 3.600 3.710 41,967 +0.07(+1.92%)
Jan 04, 2024 3.730 3.750 3.550 3.640 35,110 -0.02(-0.55%)
Jan 03, 2024 3.760 3.760 3.630 3.660 29,931 -0.04(-1.08%)
Jan 02, 2024 3.590 3.726 3.580 3.700 42,590 +0.17(+4.82%)
Dec 29, 2023 3.680 3.730 3.330 3.530 91,037 -0.21(-5.61%)
Dec 28, 2023 3.840 3.840 3.620 3.740 22,932 -0.08(-2.09%)
Dec 27, 2023 3.720 3.850 3.720 3.820 12,637 +0.10(+2.69%)
Dec 26, 2023 3.540 3.740 3.520 3.720 20,102 +0.27(+7.83%)
Dec 22, 2023 3.640 3.804 3.330 3.450 102,288 -0.05(-1.43%)
Dec 21, 2023 3.870 3.889 3.400 3.500 129,956 -0.37(-9.44%)
Dec 20, 2023 4.000 4.116 3.850 3.865 57,177 -0.10(-2.64%)
Dec 19, 2023 4.020 4.020 3.865 3.970 36,222 +0.08(+2.06%)
Dec 18, 2023 3.970 4.074 3.790 3.890 81,486 -0.08(-2.02%)
Dec 15, 2023 3.960 4.040 3.750 3.970 133,855 +0.07(+1.79%)
Dec 14, 2023 4.060 4.250 3.870 3.900 57,418 -0.25(-6.02%)
Dec 13, 2023 4.110 4.245 4.016 4.150 34,659 +0.11(+2.72%)
Dec 12, 2023 4.160 4.205 4.040 4.040 15,292 -0.12(-2.88%)
Dec 11, 2023 3.930 4.300 3.930 4.160 32,232 +0.17(+4.26%)
Dec 08, 2023 3.810 4.040 3.810 3.990 13,745 +0.13(+3.37%)
Dec 07, 2023 4.105 4.105 3.760 3.860 90,206 -0.07(-1.78%)
Dec 06, 2023 4.220 4.325 3.920 3.930 35,983 -0.29(-6.87%)
Dec 05, 2023 4.250 4.355 4.200 4.220 93,229 -0.01(-0.24%)
Dec 04, 2023 4.200 4.300 4.160 4.230 12,850 +0.03(+0.71%)
Dec 01, 2023 4.060 4.277 4.030 4.200 30,551 +0.09(+2.19%)
Nov 30, 2023 4.140 4.230 4.010 4.110 13,648 -0.10(-2.38%)
Nov 29, 2023 4.060 4.280 4.010 4.210 24,346 +0.17(+4.21%)
Nov 28, 2023 4.350 4.351 3.970 4.040 22,520 -0.19(-4.49%)
Nov 27, 2023 4.270 4.340 4.200 4.230 13,399 -0.07(-1.63%)
Nov 24, 2023 4.270 4.470 4.210 4.300 8,076 +0.17(+4.12%)
Nov 22, 2023 4.420 4.420 4.110 4.130 14,222 -0.18(-4.18%)
Nov 21, 2023 4.240 4.430 4.185 4.310 27,133 -0.05(-1.15%)
Nov 20, 2023 4.380 4.460 4.170 4.360 14,060 +0.05(+1.16%)
Nov 17, 2023 4.100 4.400 4.100 4.310 22,413 +0.16(+3.86%)
Nov 16, 2023 4.430 4.430 4.150 4.150 6,675 -0.18(-4.16%)
Nov 15, 2023 4.230 4.430 4.170 4.330 17,152 +0.07(+1.64%)
Nov 14, 2023 4.000 4.330 3.800 4.260 38,612 +0.39(+10.08%)
Nov 13, 2023 3.420 3.910 3.420 3.870 17,688 +0.30(+8.40%)
Nov 10, 2023 3.710 3.957 3.390 3.570 135,884 -0.09(-2.46%)
Nov 09, 2023 3.460 3.800 3.460 3.660 88,351 +0.21(+6.09%)
Nov 08, 2023 4.340 4.340 3.400 3.450 146,045 -2.20(-38.94%)
Nov 07, 2023 5.680 5.750 5.650 5.650 16,530 -0.04(-0.70%)
Nov 06, 2023 5.740 5.915 5.675 5.690 25,297 -0.09(-1.56%)
Nov 03, 2023 5.864 5.864 5.715 5.780 30,148 +0.03(+0.52%)
Nov 02, 2023 5.510 5.850 5.470 5.750 106,229 +0.37(+6.88%)
Nov 01, 2023 5.390 5.520 5.270 5.380 29,534 +0.07(+1.32%)
Oct 31, 2023 5.370 5.420 5.270 5.310 14,127 -0.02(-0.38%)
Oct 30, 2023 5.120 5.340 5.120 5.330 7,168 +0.20(+3.90%)
Oct 27, 2023 5.320 5.365 5.060 5.130 18,749 -0.23(-4.29%)
Oct 26, 2023 5.340 5.370 5.250 5.360 20,726 +0.04(+0.75%)
Oct 25, 2023 5.420 5.530 5.300 5.320 23,910 -0.18(-3.27%)
Oct 24, 2023 5.370 5.531 5.360 5.500 14,509 +0.10(+1.85%)
Oct 23, 2023 5.300 5.550 5.300 5.400 32,223 +0.03(+0.56%)
Oct 20, 2023 5.300 5.450 5.250 5.370 17,406 +0.10(+1.90%)
Oct 19, 2023 5.350 5.521 5.230 5.270 20,803 -0.13(-2.41%)
Oct 18, 2023 5.550 5.580 5.350 5.400 13,600 -0.17(-3.05%)
Oct 17, 2023 5.520 5.650 5.510 5.570 23,297 +0.05(+0.91%)
Oct 16, 2023 5.360 5.600 5.420 5.520 20,371 +0.14(+2.60%)
Oct 13, 2023 5.310 5.480 5.310 5.380 12,108 +0.05(+0.94%)
Oct 12, 2023 5.470 5.470 5.290 5.330 7,712 -0.12(-2.20%)
Oct 11, 2023 5.460 5.500 5.390 5.450 10,926 +0.07(+1.30%)
Oct 10, 2023 5.420 5.490 5.350 5.380 16,243 +0.02(+0.37%)
Oct 09, 2023 5.160 5.450 5.150 5.360 12,054 +0.20(+3.88%)
Oct 06, 2023 5.030 5.190 5.002 5.160 9,940 +0.06(+1.18%)
Oct 05, 2023 4.988 5.150 4.898 5.100 29,254 +0.20(+4.08%)
Oct 04, 2023 4.780 4.950 4.780 4.900 22,945 +0.15(+3.16%)
Oct 03, 2023 4.970 5.050 4.750 4.750 27,527 -0.29(-5.75%)
Oct 02, 2023 4.970 5.180 4.970 5.040 17,862 +0.01(+0.20%)
Sep 29, 2023 5.320 5.320 5.025 5.030 13,399 -0.12(-2.33%)
Sep 28, 2023 5.210 5.260 5.150 5.150 7,612 -0.11(-2.09%)
Sep 27, 2023 5.060 5.290 5.000 5.260 12,330 +0.19(+3.75%)
Sep 26, 2023 4.950 5.080 4.950 5.070 10,616 +0.03(+0.60%)
Sep 25, 2023 4.940 5.100 5.030 5.040 31,085 +0.04(+0.80%)
Sep 22, 2023 4.990 5.140 4.990 5.000 16,377 -0.02(-0.40%)
Sep 21, 2023 5.040 5.080 5.010 5.020 6,463 -0.05(-0.99%)
Sep 20, 2023 5.020 5.350 5.020 5.070 29,628 +0.02(+0.40%)
Sep 19, 2023 5.070 5.155 5.000 5.050 15,400 -0.05(-0.98%)
Sep 18, 2023 5.150 5.260 5.100 5.100 15,830 -0.06(-1.16%)
Sep 15, 2023 5.210 5.440 5.150 5.160 77,899 -0.07(-1.34%)
Sep 14, 2023 5.220 5.420 5.220 5.230 17,452 +0.06(+1.16%)
Sep 13, 2023 5.270 5.324 5.160 5.170 19,785 -0.18(-3.36%)
Sep 12, 2023 5.190 5.440 5.190 5.350 13,594 +0.15(+2.88%)
Sep 11, 2023 5.260 5.460 5.140 5.200 20,634 -0.06(-1.14%)
Sep 08, 2023 5.330 5.475 5.260 5.260 11,031 -0.02(-0.38%)
Sep 07, 2023 5.540 5.600 5.270 5.280 116,401 -0.22(-4.00%)
Sep 06, 2023 5.350 5.520 5.350 5.500 27,564 +0.10(+1.85%)
Sep 05, 2023 5.170 5.610 5.170 5.400 25,559 +0.17(+3.25%)
Sep 01, 2023 5.430 5.430 5.210 5.230 14,950 -0.16(-2.97%)
Aug 31, 2023 5.450 5.540 5.340 5.390 18,948 -0.04(-0.74%)
Aug 30, 2023 5.460 5.530 5.370 5.430 10,061 +0.09(+1.69%)
Aug 29, 2023 5.326 5.401 5.320 5.340 11,866 +0.14(+2.69%)
Aug 28, 2023 5.370 5.390 5.200 5.200 10,895 -0.22(-4.06%)
Aug 25, 2023 5.260 5.440 5.235 5.420 15,127 +0.26(+5.04%)
Aug 24, 2023 4.600 5.350 4.600 5.160 52,341 +0.38(+7.95%)
Aug 23, 2023 4.860 4.990 4.780 4.780 16,179 -0.20(-4.02%)
Aug 22, 2023 5.000 5.040 4.698 4.980 57,249 -0.09(-1.78%)
Aug 21, 2023 5.060 5.080 4.960 5.070 24,342 -0.13(-2.50%)
Aug 18, 2023 5.150 5.230 5.130 5.200 18,854 -0.03(-0.57%)
Aug 17, 2023 5.488 5.488 5.230 5.230 9,233 -0.06(-1.13%)
Aug 16, 2023 5.270 5.350 5.250 5.290 22,023 -0.01(-0.19%)
Aug 15, 2023 5.340 5.404 5.275 5.300 14,412 -0.05(-0.93%)
Aug 14, 2023 5.400 5.485 5.300 5.350 18,676 -0.10(-1.83%)
Aug 11, 2023 5.370 5.490 5.367 5.450 22,373 -0.04(-0.73%)
Aug 10, 2023 5.560 5.615 5.370 5.490 11,953 -0.11(-1.96%)
Aug 09, 2023 5.540 5.640 5.500 5.600 18,969 +0.00(+0.00%)
Aug 08, 2023 5.630 5.730 5.510 5.600 24,293 -0.02(-0.36%)
Aug 07, 2023 5.740 5.780 5.600 5.620 37,013 -0.12(-2.09%)
Aug 04, 2023 5.730 5.800 5.670 5.740 6,438 +0.05(+0.88%)
Aug 03, 2023 5.660 5.750 5.530 5.690 25,005 +0.09(+1.61%)
Aug 02, 2023 5.660 5.660 5.540 5.600 14,528 -0.07(-1.23%)
Aug 01, 2023 5.620 5.700 5.550 5.670 21,636 -0.01(-0.18%)
Jul 31, 2023 5.670 5.720 5.560 5.680 11,562 -0.02(-0.35%)
Jul 28, 2023 5.820 5.820 5.650 5.700 16,168 -0.09(-1.55%)
Jul 27, 2023 5.800 5.800 5.690 5.790 22,450 +0.03(+0.52%)
Jul 26, 2023 5.670 5.790 5.650 5.760 10,473 +0.13(+2.31%)
Jul 25, 2023 5.700 5.760 5.580 5.630 9,894 -0.08(-1.40%)
Jul 24, 2023 5.730 5.735 5.550 5.710 12,680 -0.03(-0.44%)
Jul 21, 2023 5.850 5.850 5.730 5.735 20,332 -0.11(-1.97%)
Jul 20, 2023 5.800 5.890 5.660 5.850 31,464 +0.06(+1.04%)
Jul 19, 2023 5.735 5.850 5.735 5.790 21,612 -0.01(-0.17%)
Jul 18, 2023 5.660 5.890 5.660 5.800 39,541 +0.09(+1.58%)
Jul 17, 2023 5.650 5.730 5.622 5.710 19,389 +0.15(+2.70%)
Jul 14, 2023 5.750 5.780 5.420 5.560 38,483 -0.25(-4.30%)
Jul 13, 2023 5.910 5.940 5.740 5.810 53,551 -0.12(-2.02%)
Jul 12, 2023 5.980 5.980 5.850 5.930 32,500 +0.08(+1.37%)
Jul 11, 2023 5.950 6.017 5.830 5.850 29,551 -0.16(-2.66%)
Jul 10, 2023 6.050 6.175 5.990 6.010 40,352 -0.02(-0.33%)
Jul 07, 2023 5.910 6.080 5.910 6.030 144,511 +0.18(+3.08%)
Jul 06, 2023 5.830 5.990 5.760 5.850 21,876 -0.09(-1.52%)
Jul 05, 2023 5.910 6.080 5.880 5.940 44,071 +0.00(+0.00%)
Jul 03, 2023 6.170 6.240 5.910 5.940 24,137 -0.06(-1.00%)
Jun 30, 2023 5.970 6.010 5.870 6.000 43,144 +0.05(+0.84%)
Jun 29, 2023 5.840 5.990 5.840 5.950 32,766 +0.06(+1.02%)
Jun 28, 2023 5.890 5.960 5.790 5.890 31,025 +0.05(+0.86%)
Jun 27, 2023 5.580 5.900 5.560 5.840 47,090 +0.24(+4.29%)
Jun 26, 2023 5.570 5.645 5.540 5.600 26,210 +0.01(+0.18%)
Jun 23, 2023 5.620 5.670 5.450 5.590 280,597 +0.04(+0.72%)
Jun 22, 2023 5.510 5.760 5.510 5.550 41,515 -0.06(-1.07%)
Jun 21, 2023 5.480 5.750 5.480 5.610 51,454 +0.04(+0.72%)
Jun 20, 2023 5.940 5.940 5.500 5.570 74,032 -0.45(-7.48%)
Jun 16, 2023 6.150 6.180 5.910 6.020 89,592 -0.12(-1.95%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.