Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Urban One Inc (NQ: UONEK )

1.540 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Jan 31, 2018 1.800 1.950 1.800 1.850 13,240 +0.00(+0.00%)
Jan 30, 2018 1.900 1.909 1.850 1.850 23,439 -0.05(-2.63%)
Jan 29, 2018 1.900 2.000 1.900 1.900 8,526 -0.10(-5.00%)
Jan 26, 2018 1.900 2.000 1.900 2.000 5,897 +0.10(+5.26%)
Jan 25, 2018 1.900 2.000 1.900 1.900 21,202 -0.05(-2.56%)
Jan 24, 2018 1.900 2.000 1.900 1.950 29,506 +0.05(+2.63%)
Jan 23, 2018 1.900 1.950 1.855 1.900 2,057 -0.05(-2.56%)
Jan 22, 2018 1.800 2.000 1.800 1.950 8,642 +0.10(+5.41%)
Jan 19, 2018 1.850 2.000 1.700 1.850 26,286 -0.02(-1.33%)
Jan 18, 2018 1.950 1.950 1.875 1.875 26,867 -0.07(-3.85%)
Jan 17, 2018 1.850 2.000 1.850 1.950 36,024 -0.05(-2.50%)
Jan 16, 2018 1.900 1.990 1.850 2.000 23,694 +0.10(+5.26%)
Jan 12, 2018 1.900 1.900 1.900 0 -0.05(-2.56%)
Jan 11, 2018 1.850 2.000 1.850 1.950 33,591 +0.10(+5.41%)
Jan 10, 2018 2.000 1.900 1.850 9,673 -0.05(-2.63%)
Jan 09, 2018 1.800 1.950 1.800 1.900 108,197 +0.10(+5.56%)
Jan 08, 2018 1.800 1.850 1.800 1.800 4,319 +0.00(+0.00%)
Jan 05, 2018 1.850 1.850 1.800 1.800 1,135 +0.05(+2.86%)
Jan 04, 2018 1.850 1.900 1.750 1.750 14,505 -0.05(-2.78%)
Jan 03, 2018 1.700 1.850 1.700 1.800 6,747 +0.10(+5.88%)
Jan 02, 2018 1.750 1.900 1.700 1.700 45,595 -0.05(-2.86%)
Dec 29, 2017 1.750 1.750 1.750 0 +0.00(+0.00%)
Dec 28, 2017 1.850 1.850 1.658 1.750 20,353 -0.10(-5.41%)
Dec 27, 2017 1.750 1.900 1.750 1.850 3,802 +0.10(+5.71%)
Dec 26, 2017 1.850 1.850 1.550 1.750 47,155 -0.15(-7.89%)
Dec 22, 2017 1.750 1.900 1.750 1.900 30,587 +0.25(+15.15%)
Dec 21, 2017 1.600 1.700 1.600 1.650 55,823 +0.10(+6.45%)
Dec 20, 2017 1.600 1.650 1.550 1.550 30,770 -0.05(-3.13%)
Dec 19, 2017 1.550 1.650 1.500 1.600 46,146 +0.05(+3.23%)
Dec 18, 2017 1.500 1.650 1.500 1.550 32,825 +0.05(+3.33%)
Dec 15, 2017 1.600 1.650 1.500 1.500 52,533 -0.05(-3.23%)
Dec 14, 2017 1.650 1.650 1.600 1.550 16,141 -0.05(-3.13%)
Dec 13, 2017 1.500 1.650 1.500 1.600 50,199 +0.10(+6.67%)
Dec 12, 2017 1.550 1.600 1.500 1.500 43,105 +0.00(+0.00%)
Dec 11, 2017 1.500 1.550 1.400 1.500 43,469 +0.05(+3.45%)
Dec 08, 2017 1.600 1.600 1.400 1.450 192,527 -0.10(-6.45%)
Dec 07, 2017 1.500 1.650 1.500 1.550 23,002 +0.00(+0.00%)
Dec 06, 2017 1.600 1.600 1.500 1.550 18,953 +0.00(+0.00%)
Dec 05, 2017 1.500 1.600 1.450 1.550 99,549 +0.10(+6.90%)
Dec 04, 2017 1.550 1.600 1.450 1.450 38,306 -0.15(-9.38%)
Dec 01, 2017 1.550 1.600 1.500 1.600 8,393 +0.05(+3.23%)
Nov 30, 2017 1.550 1.600 1.500 1.550 14,058 +0.05(+3.33%)
Nov 29, 2017 1.540 1.550 1.500 1.500 17,484 +0.00(+0.00%)
Nov 28, 2017 1.500 1.550 1.500 1.500 23,268 +0.00(+0.00%)
Nov 27, 2017 1.500 1.550 1.500 1.500 21,433 -0.05(-3.23%)
Nov 24, 2017 1.500 1.550 1.450 1.550 4,275 +0.05(+3.33%)
Nov 22, 2017 1.450 1.550 1.450 1.500 11,041 +0.00(+0.00%)
Nov 21, 2017 1.500 1.550 1.400 1.500 42,884 +0.00(+0.00%)
Nov 20, 2017 1.500 1.550 1.450 1.500 34,634 -0.05(-3.23%)
Nov 17, 2017 1.500 1.550 1.500 1.550 3,072 +0.05(+3.33%)
Nov 16, 2017 1.500 1.550 1.500 1.500 11,130 +0.00(+0.00%)
Nov 15, 2017 1.500 1.600 1.500 1.500 13,276 +0.00(+0.00%)
Nov 14, 2017 1.500 1.600 1.500 1.500 18,221 +0.00(+0.00%)
Nov 13, 2017 1.500 1.550 1.500 1.500 4,645 +0.00(+0.00%)
Nov 10, 2017 1.450 1.550 1.350 1.500 36,633 +0.05(+3.45%)
Nov 09, 2017 1.500 1.550 1.450 1.450 31,674 -0.05(-3.33%)
Nov 08, 2017 1.650 1.700 1.500 1.500 5,560 -0.20(-11.76%)
Nov 07, 2017 1.700 1.750 1.700 1.700 1,298 +0.00(+0.00%)
Nov 06, 2017 1.642 1.700 1.600 1.700 3,463 +0.00(+0.00%)
Nov 03, 2017 1.700 1.750 1.650 1.700 1,705 +0.05(+3.03%)
Nov 02, 2017 1.700 1.600 1.650 39,569 +0.05(+3.12%)
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.