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

Urban One Inc (NQ: UONEK )

1.570 -0.040 (-2.48%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 18, 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 29, 2020 0.7500 0.7500 0.6900 0.7100 17,500 +0.03(+4.26%)
May 28, 2020 0.8100 0.8100 0.6800 0.6810 99,189 -0.06(-8.43%)
May 27, 2020 0.6800 0.7490 0.6437 0.7437 31,295 +0.10(+15.12%)
May 26, 2020 0.6700 0.6800 0.6400 0.6460 18,486 -0.02(-3.58%)
May 22, 2020 0.6800 0.6800 0.6209 0.6700 21,800 -0.01(-1.47%)
May 21, 2020 0.8000 0.8000 0.6700 0.6800 34,672 -0.07(-9.33%)
May 20, 2020 0.7533 0.7700 0.7066 0.7500 26,658 +0.06(+8.70%)
May 19, 2020 0.6979 0.7440 0.6400 0.6900 6,583 -0.03(-4.17%)
May 18, 2020 0.7134 0.7490 0.6842 0.7200 4,582 +0.09(+13.71%)
May 15, 2020 0.7795 0.7795 0.6300 0.6332 5,100 +0.01(+1.15%)
May 14, 2020 0.6930 0.6930 0.5620 0.6260 24,049 -0.03(-5.15%)
May 13, 2020 0.7300 0.7300 0.6517 0.6600 20,020 -0.08(-10.81%)
May 12, 2020 0.8185 0.8188 0.7000 0.7400 23,237 -0.02(-1.99%)
May 11, 2020 0.8295 0.8480 0.7500 0.7550 15,034 -0.04(-4.43%)
May 08, 2020 0.7740 0.8620 0.7740 0.7900 14,500 +0.00(+0.25%)
May 07, 2020 0.8373 0.8680 0.7100 0.7880 5,248 +0.06(+8.00%)
May 06, 2020 0.7290 0.7296 0.7290 0.7296 1,609 -0.02(-2.72%)
May 05, 2020 0.7795 0.7795 0.7440 0.7500 9,959 -0.06(-7.41%)
May 04, 2020 0.7560 0.8100 0.7560 0.8100 6,402 +0.09(+12.50%)
May 01, 2020 0.8400 0.8400 0.7200 0.7200 8,700 -0.05(-6.49%)
Apr 30, 2020 0.8500 0.8800 0.7500 0.7700 6,942 -0.06(-7.23%)
Apr 29, 2020 0.8100 0.8400 0.8000 0.8300 19,514 +0.03(+3.75%)
Apr 28, 2020 0.8100 0.8100 0.7900 0.8000 9,863 +0.02(+2.64%)
Apr 27, 2020 0.8100 0.8100 0.7619 0.7794 13,248 -0.01(-1.34%)
Apr 24, 2020 0.8815 0.8815 0.7900 0.7900 13,400 -0.04(-4.53%)
Apr 23, 2020 0.8660 0.9261 0.8200 0.8275 18,711 +0.05(+6.05%)
Apr 22, 2020 0.8800 0.8800 0.7140 0.7803 36,084 -0.14(-15.63%)
Apr 21, 2020 0.9249 0.9249 0.9249 0.9249 660 -0.04(-4.51%)
Apr 20, 2020 0.9152 0.9686 0.9152 0.9686 1,229 +0.10(+11.13%)
Apr 17, 2020 0.9675 0.9900 0.8060 0.8716 1,100 -0.05(-5.42%)
Apr 16, 2020 0.9350 1.010 0.9215 0.9215 21,590 -0.01(-1.44%)
Apr 15, 2020 0.9399 0.9399 0.8208 0.9350 3,637 +0.03(+3.87%)
Apr 14, 2020 0.8700 0.9400 0.8700 0.9002 10,322 +0.11(+14.53%)
Apr 13, 2020 0.9200 0.9200 0.7805 0.7860 12,692 +0.00(+0.04%)
Apr 09, 2020 0.8744 0.9400 0.7020 0.7857 17,200 +0.03(+3.38%)
Apr 08, 2020 0.9000 0.9200 0.7600 0.7600 17,339 -0.11(-12.66%)
Apr 07, 2020 0.9600 0.9600 0.8400 0.8702 19,169 -0.08(-8.40%)
Apr 06, 2020 0.9800 0.9900 0.9500 0.9500 6,341 +0.01(+0.75%)
Apr 03, 2020 0.8999 0.9880 0.8999 0.9429 18,200 +0.04(+4.78%)
Apr 02, 2020 0.9809 0.9810 0.8999 0.8999 6,103 -0.09(-8.92%)
Apr 01, 2020 0.9300 0.9900 0.9120 0.9880 3,329 +0.04(+4.00%)
Mar 31, 2020 0.8999 1.010 0.8999 0.9500 6,373 +0.02(+2.15%)
Mar 30, 2020 1.170 1.170 0.9300 0.9300 6,570 -0.19(-16.70%)
Mar 27, 2020 1.200 1.200 1.000 1.117 2,200 +0.12(+11.65%)
Mar 26, 2020 0.9500 1.170 0.9500 1.000 4,424 +0.13(+14.42%)
Mar 25, 2020 0.9569 1.030 0.8700 0.8740 5,397 +0.00(+0.46%)
Mar 24, 2020 0.9800 1.020 0.7700 0.8700 10,184 -0.17(-16.35%)
Mar 23, 2020 1.120 1.120 1.030 1.040 1,871 -0.18(-14.75%)
Mar 20, 2020 1.190 1.220 1.020 1.220 201,700 +0.11(+10.41%)
Mar 19, 2020 1.040 1.250 1.040 1.105 10,269 -0.13(-10.86%)
Mar 18, 2020 1.344 1.344 1.240 1.240 1,760 -0.14(-10.17%)
Mar 17, 2020 1.400 1.430 1.380 1.380 51,776 -0.06(-4.17%)
Mar 16, 2020 1.500 1.500 1.349 1.440 2,025 -0.06(-4.00%)
Mar 13, 2020 1.330 1.500 1.330 1.500 101,000 +0.12(+9.07%)
Mar 12, 2020 1.500 1.558 1.210 1.375 10,760 -0.27(-16.65%)
Mar 11, 2020 1.650 1.650 1.650 1.650 762 +0.00(+0.00%)
Mar 10, 2020 1.610 1.661 1.610 1.650 10,474 -0.02(-1.10%)
Mar 09, 2020 1.530 1.678 1.530 1.668 1,550 -0.03(-1.86%)
Mar 06, 2020 1.730 1.770 1.650 1.700 5,400 -0.11(-6.08%)
Mar 05, 2020 1.630 1.820 1.630 1.810 1,182 +0.11(+6.47%)
Mar 04, 2020 1.700 1.751 1.600 1.700 3,625 -0.05(-2.86%)
Mar 03, 2020 1.720 1.820 1.500 1.750 52,931 +0.00(+0.00%)
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.