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 (%)
Sep 28, 2018 2.250 2.250 2.000 2.000 29,000 -0.05(-2.44%)
Sep 27, 2018 2.100 2.200 2.050 2.050 16,026 -0.15(-6.82%)
Sep 26, 2018 2.050 2.250 2.000 2.200 15,536 +0.05(+2.33%)
Sep 25, 2018 2.050 2.150 2.050 2.150 15,974 +0.05(+2.38%)
Sep 24, 2018 2.050 2.100 2.000 2.100 14,640 +0.05(+2.44%)
Sep 21, 2018 1.950 2.050 1.950 2.050 71,600 +0.00(+0.00%)
Sep 20, 2018 1.950 2.050 1.950 2.050 13,223 +0.05(+2.50%)
Sep 19, 2018 2.050 2.050 1.950 2.000 17,242 +0.00(+0.00%)
Sep 18, 2018 2.050 2.050 2.000 2.000 13,797 +0.00(+0.00%)
Sep 17, 2018 2.000 2.050 2.000 2.000 13,464 +0.00(+0.00%)
Sep 14, 2018 1.950 2.100 1.950 2.000 31,000 +0.00(+0.00%)
Sep 13, 2018 2.050 2.100 2.000 2.000 33,692 -0.05(-2.44%)
Sep 12, 2018 2.200 2.250 2.050 2.050 19,109 -0.10(-4.65%)
Sep 11, 2018 2.250 2.250 2.100 2.150 9,728 -0.05(-2.27%)
Sep 10, 2018 2.300 2.350 2.150 2.200 9,995 -0.07(-3.30%)
Sep 07, 2018 2.350 2.400 2.200 2.275 14,100 -0.02(-1.09%)
Sep 06, 2018 2.250 2.350 2.250 2.300 4,598 +0.05(+2.22%)
Sep 05, 2018 2.300 2.300 2.200 2.250 15,722 +0.05(+2.27%)
Sep 04, 2018 2.250 2.300 2.200 2.200 15,355 +0.00(+0.00%)
Aug 31, 2018 2.200 2.200 2.200 0 +0.00(+0.00%)
Aug 30, 2018 2.200 2.300 2.150 2.200 13,968 -0.05(-2.22%)
Aug 29, 2018 2.150 2.300 2.050 2.250 16,769 +0.10(+4.65%)
Aug 28, 2018 2.150 2.250 2.150 2.150 13,223 +0.00(+0.00%)
Aug 27, 2018 2.200 2.300 2.150 2.150 9,902 +0.00(+0.00%)
Aug 24, 2018 2.200 2.250 2.100 2.150 28,000 -0.05(-2.27%)
Aug 23, 2018 2.250 2.250 2.150 2.200 12,608 +0.05(+2.33%)
Aug 22, 2018 2.150 2.250 2.150 2.150 23,568 +0.05(+2.38%)
Aug 21, 2018 2.050 2.150 2.050 2.100 8,707 +0.00(+0.00%)
Aug 20, 2018 2.050 2.150 2.050 2.100 12,210 +0.05(+2.44%)
Aug 17, 2018 2.100 2.150 2.050 2.050 7,400 -0.05(-2.38%)
Aug 16, 2018 2.150 2.150 2.000 2.100 43,418 +0.05(+2.44%)
Aug 15, 2018 2.150 2.150 2.050 2.050 10,075 -0.10(-4.65%)
Aug 14, 2018 2.150 2.150 2.145 2.150 121,490 +0.04(+1.83%)
Aug 13, 2018 2.250 2.250 2.111 2.111 20,319 -0.09(-4.03%)
Aug 10, 2018 2.200 2.350 2.150 2.200 13,500 -0.05(-2.22%)
Aug 09, 2018 2.100 2.350 2.100 2.250 13,434 -0.10(-4.26%)
Aug 08, 2018 2.150 2.350 2.150 2.350 14,586 +0.30(+14.63%)
Aug 07, 2018 2.050 2.150 2.050 2.050 12,371 -0.05(-2.38%)
Aug 06, 2018 2.050 2.150 2.050 2.100 31,029 +0.05(+2.44%)
Aug 03, 2018 2.050 2.150 2.050 2.050 17,900 +0.00(+0.00%)
Aug 02, 2018 2.150 2.195 2.050 2.050 20,483 -0.15(-6.82%)
Aug 01, 2018 2.150 2.250 2.100 2.200 13,530 +0.05(+2.33%)
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%)
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.