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 (%)
Jul 31, 2020 1.570 1.580 1.500 1.520 1,075,000 -0.12(-7.32%)
Jul 30, 2020 1.660 1.830 1.580 1.640 2,765,389 -0.23(-12.30%)
Jul 29, 2020 1.730 1.880 1.610 1.870 3,130,408 +0.17(+10.00%)
Jul 28, 2020 1.560 1.760 1.510 1.700 1,860,499 +0.18(+11.84%)
Jul 27, 2020 1.600 1.600 1.500 1.520 573,712 -0.04(-2.56%)
Jul 24, 2020 1.630 1.630 1.550 1.560 516,500 -0.07(-4.29%)
Jul 23, 2020 1.690 1.690 1.620 1.630 458,333 -0.03(-1.81%)
Jul 22, 2020 1.650 1.730 1.620 1.660 1,576,859 +0.05(+3.11%)
Jul 21, 2020 1.620 1.630 1.570 1.610 526,481 -0.03(-1.83%)
Jul 20, 2020 1.680 1.690 1.540 1.640 961,145 -0.03(-1.80%)
Jul 17, 2020 1.650 1.750 1.630 1.670 1,024,100 -0.04(-2.34%)
Jul 16, 2020 1.500 1.780 1.500 1.710 1,696,073 +0.11(+6.87%)
Jul 15, 2020 1.550 1.740 1.550 1.600 2,213,547 +0.05(+3.23%)
Jul 14, 2020 1.600 1.600 1.430 1.550 1,648,415 -0.11(-6.63%)
Jul 13, 2020 1.750 1.750 1.630 1.660 1,589,715 -0.09(-5.14%)
Jul 10, 2020 1.690 1.950 1.620 1.750 5,823,700 +0.01(+0.57%)
Jul 09, 2020 1.800 1.800 1.650 1.740 1,537,098 -0.06(-3.33%)
Jul 08, 2020 1.910 1.920 1.650 1.800 2,290,535 -0.15(-7.69%)
Jul 07, 2020 2.090 2.120 1.900 1.950 3,733,379 -0.42(-17.72%)
Jul 06, 2020 2.310 2.460 2.020 2.370 10,008,562 +0.45(+23.44%)
Jul 02, 2020 1.880 1.950 1.750 1.920 2,170,300 +0.05(+2.67%)
Jul 01, 2020 1.750 1.950 1.710 1.870 1,767,240 -0.04(-2.09%)
Jun 30, 2020 1.990 2.270 1.760 1.910 8,482,298 +0.26(+15.76%)
Jun 29, 2020 1.810 1.890 1.620 1.650 1,954,832 -0.10(-5.71%)
Jun 26, 2020 2.130 2.220 1.700 1.750 3,210,700 -0.52(-22.91%)
Jun 25, 2020 2.550 2.560 2.200 2.270 3,283,241 -0.48(-17.45%)
Jun 24, 2020 2.720 2.830 2.300 2.750 6,119,043 -0.12(-4.18%)
Jun 23, 2020 3.080 3.350 2.690 2.870 10,619,771 -0.03(-1.03%)
Jun 22, 2020 3.450 3.500 2.750 2.900 15,851,041 -1.25(-30.12%)
Jun 19, 2020 4.970 5.630 3.760 4.150 73,086,704 +0.52(+14.33%)
Jun 18, 2020 2.300 4.280 2.150 3.630 85,202,240 +0.98(+36.98%)
Jun 17, 2020 6.800 6.840 2.380 2.650 89,737,056 -0.09(-3.28%)
Jun 16, 2020 1.340 4.490 1.240 2.740 26,476,292 +1.28(+87.67%)
Jun 15, 2020 0.9200 1.600 0.9200 1.460 2,467,507 +0.58(+65.89%)
Jun 12, 2020 0.9000 0.9700 0.8600 0.8801 21,400 -0.02(-2.21%)
Jun 11, 2020 0.8800 0.9900 0.8628 0.9000 14,550 -0.08(-8.18%)
Jun 10, 2020 1.010 1.010 0.9214 0.9802 14,508 -0.02(-1.98%)
Jun 09, 2020 1.010 1.010 0.8600 1.000 21,331 +0.03(+2.56%)
Jun 08, 2020 1.000 1.020 0.9595 0.9750 52,144 +0.02(+1.62%)
Jun 05, 2020 0.9450 1.000 0.8521 0.9595 42,400 +0.06(+6.61%)
Jun 04, 2020 0.8000 1.010 0.8000 0.9000 73,905 +0.15(+20.00%)
Jun 03, 2020 0.7560 0.8151 0.7121 0.7500 30,374 +0.04(+5.63%)
Jun 02, 2020 0.7500 0.7500 0.7000 0.7100 5,754 -0.04(-4.70%)
Jun 01, 2020 0.7455 0.7809 0.6811 0.7450 29,414 +0.04(+4.93%)
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%)
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.