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

Urban One Inc (NQ: UONEK )

1.670 +0.120 (+7.74%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
Mar 29, 2019 2.010 2.010 1.965 2.000 10,800 -0.02(-0.99%)
Mar 28, 2019 1.970 2.030 1.950 2.020 7,654 -0.01(-0.49%)
Mar 27, 2019 1.970 2.030 1.845 2.030 63,864 +0.05(+2.53%)
Mar 26, 2019 2.000 2.020 1.960 1.980 9,782 -0.02(-1.00%)
Mar 25, 2019 2.030 2.030 1.980 2.000 13,570 +0.00(+0.00%)
Mar 22, 2019 2.000 2.010 1.980 2.000 26,100 +0.00(+0.00%)
Mar 21, 2019 2.020 2.040 2.000 2.000 6,266 -0.04(-1.96%)
Mar 20, 2019 1.990 2.040 1.990 2.040 8,728 +0.00(+0.00%)
Mar 19, 2019 2.030 2.060 1.990 2.040 8,924 -0.02(-0.97%)
Mar 18, 2019 2.010 2.070 2.010 2.060 27,659 +0.03(+1.48%)
Mar 15, 2019 2.010 2.070 2.010 2.030 12,800 -0.03(-1.46%)
Mar 14, 2019 2.060 2.100 1.991 2.060 21,393 +0.00(+0.00%)
Mar 13, 2019 2.070 2.110 2.035 2.060 13,760 +0.06(+3.00%)
Mar 12, 2019 2.020 2.120 2.000 2.000 23,707 -0.04(-2.20%)
Mar 11, 2019 1.980 2.080 1.970 2.045 20,472 +0.06(+3.28%)
Mar 08, 2019 1.980 2.018 1.960 1.980 15,800 +0.00(+0.00%)
Mar 07, 2019 2.020 2.060 1.960 1.980 74,832 -0.07(-3.41%)
Mar 06, 2019 2.040 2.140 2.040 2.050 24,025 -0.08(-3.76%)
Mar 05, 2019 2.050 2.130 2.050 2.130 3,942 +0.10(+4.93%)
Mar 04, 2019 2.003 2.040 2.003 2.030 7,553 +0.00(+0.00%)
Mar 01, 2019 2.060 2.100 2.030 2.030 8,700 -0.03(-1.46%)
Feb 28, 2019 2.000 2.090 1.970 2.060 22,262 +0.08(+4.04%)
Feb 27, 2019 2.030 2.050 1.950 1.980 26,509 -0.04(-1.98%)
Feb 26, 2019 2.070 2.150 2.020 2.020 8,171 -0.04(-1.94%)
Feb 25, 2019 2.080 2.150 2.050 2.060 5,369 -0.07(-3.29%)
Feb 22, 2019 2.010 2.140 2.010 2.130 7,200 +0.07(+3.40%)
Feb 21, 2019 2.020 2.060 2.020 2.060 3,548 +0.05(+2.49%)
Feb 20, 2019 2.110 2.110 2.010 2.010 29,588 -0.14(-6.51%)
Feb 19, 2019 2.090 2.180 2.070 2.150 12,777 -0.03(-1.38%)
Feb 15, 2019 2.030 2.180 2.030 2.180 7,200 +0.14(+6.86%)
Feb 14, 2019 2.150 2.190 2.000 2.040 49,661 -0.11(-5.12%)
Feb 13, 2019 1.960 2.150 1.960 2.150 10,954 +0.14(+6.94%)
Feb 12, 2019 1.910 2.190 1.910 2.010 53,634 +0.11(+5.82%)
Feb 11, 2019 1.940 1.980 1.900 1.900 8,823 -0.04(-2.06%)
Feb 08, 2019 1.990 2.075 1.930 1.940 12,700 -0.04(-2.02%)
Feb 07, 2019 2.180 2.180 1.950 1.980 10,839 -0.09(-4.35%)
Feb 06, 2019 2.010 2.100 1.990 2.070 11,560 +0.03(+1.47%)
Feb 05, 2019 2.190 2.190 2.010 2.040 19,424 -0.09(-4.23%)
Feb 04, 2019 2.200 2.200 2.090 2.130 8,803 +0.06(+2.90%)
Feb 01, 2019 2.080 2.140 2.040 2.070 13,700 +0.02(+0.98%)
Jan 31, 2019 2.080 2.200 2.050 2.050 13,950 +0.00(+0.00%)
Jan 30, 2019 2.050 2.140 2.040 2.050 15,290 +0.00(+0.00%)
Jan 29, 2019 2.000 2.180 2.000 2.050 15,083 +0.01(+0.49%)
Jan 28, 2019 2.236 2.280 2.010 2.040 10,850 -0.08(-3.77%)
Jan 25, 2019 2.230 2.250 2.100 2.120 11,100 -0.13(-5.78%)
Jan 24, 2019 2.390 2.390 2.115 2.250 25,076 -0.07(-3.02%)
Jan 23, 2019 2.250 2.340 2.190 2.320 145,133 +0.13(+5.94%)
Jan 22, 2019 2.180 2.290 2.180 2.190 20,113 +0.06(+2.82%)
Jan 18, 2019 2.100 2.230 2.060 2.130 11,800 -0.02(-0.93%)
Jan 17, 2019 2.190 2.280 2.040 2.150 15,148 -0.05(-2.27%)
Jan 16, 2019 1.990 2.200 1.990 2.200 13,947 +0.26(+13.40%)
Jan 15, 2019 1.970 2.050 1.940 1.940 11,755 -0.05(-2.51%)
Jan 14, 2019 1.980 2.040 1.980 1.990 18,999 -0.01(-0.25%)
Jan 11, 2019 1.980 2.040 1.840 1.995 34,300 -0.01(-0.75%)
Jan 10, 2019 1.800 2.012 1.780 2.010 63,960 +0.25(+14.20%)
Jan 09, 2019 1.900 1.900 1.760 1.760 21,486 -0.18(-9.33%)
Jan 08, 2019 1.914 1.990 1.914 1.941 14,339 +0.01(+0.57%)
Jan 07, 2019 1.870 2.011 1.870 1.930 14,483 +0.08(+4.32%)
Jan 04, 2019 1.800 1.970 1.800 1.850 8,700 +0.10(+5.71%)
Jan 03, 2019 1.760 1.890 1.750 1.750 28,732 -0.07(-3.85%)
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.