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, 2018 2.250 2.250 2.150 2.150 15,830 -0.10(-4.44%)
Jul 30, 2018 2.100 2.250 2.100 2.250 11,136 +0.15(+7.14%)
Jul 27, 2018 2.200 2.200 2.100 2.100 16,500 -0.05(-2.33%)
Jul 26, 2018 2.109 2.200 2.050 2.150 15,936 +0.00(+0.00%)
Jul 25, 2018 2.150 2.200 2.100 2.150 12,803 +0.05(+2.38%)
Jul 24, 2018 2.100 2.200 2.100 2.100 13,564 +0.00(+0.00%)
Jul 23, 2018 2.050 2.150 2.050 2.100 31,828 +0.04(+2.19%)
Jul 20, 2018 2.100 2.100 2.050 2.055 50,731 +0.01(+0.24%)
Jul 19, 2018 2.100 2.100 2.050 2.050 31,271 -0.05(-2.38%)
Jul 18, 2018 2.050 2.150 2.050 2.100 22,536 +0.05(+2.44%)
Jul 17, 2018 2.000 2.150 2.000 2.050 21,437 +0.00(+0.00%)
Jul 16, 2018 2.100 2.150 2.050 2.050 275,755 +0.00(+0.00%)
Jul 13, 2018 2.050 2.150 2.000 2.050 56,793 +0.00(+0.00%)
Jul 12, 2018 2.100 2.100 2.000 2.050 38,203 -0.05(-2.38%)
Jul 11, 2018 2.000 2.150 2.000 2.100 14,309 +0.10(+5.00%)
Jul 10, 2018 2.100 2.200 2.000 2.000 75,597 -0.05(-2.44%)
Jul 09, 2018 2.200 2.200 2.050 2.050 22,337 -0.10(-4.65%)
Jul 06, 2018 2.050 2.250 2.050 2.150 66,707 +0.10(+4.88%)
Jul 05, 2018 2.100 2.211 2.050 2.050 33,888 -0.05(-2.38%)
Jul 03, 2018 2.100 2.100 2.100 0 +0.00(+0.00%)
Jul 02, 2018 2.100 2.200 2.050 2.100 27,703 +0.00(+0.00%)
Jun 29, 2018 2.050 2.150 2.050 2.100 12,376 +0.02(+1.20%)
Jun 28, 2018 2.100 2.150 1.950 2.075 39,210 -0.07(-3.49%)
Jun 27, 2018 2.150 2.150 2.050 2.150 59,667 +0.05(+2.38%)
Jun 26, 2018 2.000 2.150 2.000 2.100 292,108 +0.10(+5.00%)
Jun 25, 2018 2.050 2.150 2.000 2.000 41,904 -0.10(-4.76%)
Jun 22, 2018 2.200 2.200 2.100 2.100 173,608 -0.15(-6.67%)
Jun 21, 2018 2.200 2.250 2.150 2.250 42,692 +0.05(+2.27%)
Jun 20, 2018 2.110 2.250 2.110 2.200 26,898 +0.05(+2.33%)
Jun 19, 2018 2.150 2.200 2.150 2.150 28,147 +0.05(+2.38%)
Jun 18, 2018 2.100 2.200 2.100 2.100 28,990 -0.05(-2.33%)
Jun 15, 2018 2.150 1.950 2.150 92,506 +0.00(+0.00%)
Jun 14, 2018 2.250 2.250 2.150 2.150 52,016 -0.10(-4.44%)
Jun 13, 2018 2.150 2.300 2.100 2.250 15,912 +0.10(+4.65%)
Jun 12, 2018 2.200 2.300 2.150 2.150 19,659 +0.00(+0.00%)
Jun 11, 2018 2.150 2.300 2.000 2.150 5,445 +0.05(+2.38%)
Jun 08, 2018 2.150 2.300 2.100 2.100 21,804 +0.00(+0.00%)
Jun 07, 2018 2.000 2.350 1.950 2.100 57,844 +0.00(+0.00%)
Jun 06, 2018 1.900 2.200 1.900 2.100 34,856 +0.15(+7.69%)
Jun 05, 2018 2.000 2.150 1.900 1.950 68,188 -0.15(-7.14%)
Jun 04, 2018 2.000 2.250 2.000 2.100 50,390 +0.10(+5.00%)
Jun 01, 2018 2.050 2.200 1.950 2.000 252,907 -0.05(-2.44%)
May 31, 2018 1.900 2.400 1.900 2.050 343,131 +0.10(+5.13%)
May 30, 2018 1.800 2.150 1.800 1.950 583,085 +0.20(+11.43%)
May 29, 2018 1.850 1.900 1.750 1.750 13,996 -0.06(-3.26%)
May 25, 2018 1.809 1.809 1.809 0 +0.01(+0.50%)
May 24, 2018 1.800 1.800 1.700 1.800 10,717 -0.05(-2.70%)
May 23, 2018 1.800 1.850 1.750 1.850 7,415 +0.05(+2.78%)
May 22, 2018 1.750 1.800 1.705 1.800 7,577 +0.10(+5.88%)
May 21, 2018 1.850 1.850 1.700 1.700 15,868 -0.10(-5.56%)
May 18, 2018 1.800 1.800 1.800 1.800 7,203 +0.00(+0.00%)
May 17, 2018 1.800 1.850 1.780 1.800 21,218 -0.05(-2.70%)
May 16, 2018 1.750 1.850 1.750 1.850 10,713 +0.10(+5.71%)
May 15, 2018 1.750 1.800 1.650 1.750 13,083 -0.02(-1.41%)
May 14, 2018 1.800 1.800 1.750 1.775 17,247 -0.03(-1.39%)
May 11, 2018 1.850 1.850 1.700 1.800 13,078 +0.10(+5.88%)
May 10, 2018 1.800 1.800 1.650 1.700 23,991 -0.10(-5.56%)
May 09, 2018 1.800 1.800 1.750 1.800 8,379 +0.05(+2.86%)
May 08, 2018 1.750 1.764 1.750 1.750 20,754 -0.03(-1.75%)
May 07, 2018 1.850 1.850 1.750 1.781 5,655 -0.07(-3.72%)
May 04, 2018 1.800 1.850 1.760 1.850 2,382 +0.00(+0.00%)
May 03, 2018 1.750 1.850 1.750 1.850 12,500 +0.10(+5.71%)
May 02, 2018 1.900 1.900 1.750 1.750 24,354 -0.15(-7.89%)
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.