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 -0.060 (-3.75%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 25, 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 (%)
Oct 30, 2020 0.9800 0.9912 0.9245 0.9495 485,300 -0.06(-5.99%)
Oct 29, 2020 1.020 1.020 0.9600 1.010 818,564 +0.00(+0.00%)
Oct 28, 2020 1.050 1.060 1.000 1.010 867,214 -0.05(-4.72%)
Oct 27, 2020 1.030 1.100 1.020 1.060 1,146,495 +0.04(+3.92%)
Oct 26, 2020 1.100 1.100 1.000 1.020 926,271 -0.10(-8.93%)
Oct 23, 2020 1.200 1.215 1.100 1.120 2,010,600 -0.11(-8.94%)
Oct 22, 2020 1.230 1.290 1.180 1.230 6,762,068 +0.05(+4.24%)
Oct 21, 2020 1.210 1.240 1.170 1.180 3,028,354 +0.01(+0.85%)
Oct 20, 2020 1.170 1.210 1.140 1.170 1,886,460 +0.01(+0.86%)
Oct 19, 2020 1.140 1.190 1.140 1.160 389,325 +0.02(+1.75%)
Oct 16, 2020 1.160 1.230 1.140 1.140 649,600 -0.02(-1.72%)
Oct 15, 2020 1.140 1.200 1.130 1.160 348,077 -0.01(-0.85%)
Oct 14, 2020 1.160 1.220 1.130 1.170 956,368 +0.02(+1.74%)
Oct 13, 2020 1.160 1.280 1.120 1.150 1,344,730 -0.02(-1.71%)
Oct 12, 2020 1.240 1.250 1.140 1.170 738,274 -0.04(-3.31%)
Oct 09, 2020 1.280 1.309 1.200 1.210 1,092,400 -0.11(-8.33%)
Oct 08, 2020 1.400 1.520 1.250 1.320 4,917,337 +0.01(+0.76%)
Oct 07, 2020 1.150 1.450 1.130 1.310 4,304,009 +0.16(+13.91%)
Oct 06, 2020 1.130 1.240 1.100 1.150 1,291,515 +0.02(+1.77%)
Oct 05, 2020 1.160 1.180 1.100 1.130 629,828 -0.03(-2.59%)
Oct 02, 2020 1.060 1.200 1.060 1.160 923,600 +0.02(+1.75%)
Oct 01, 2020 1.160 1.200 1.120 1.140 946,568 -0.03(-2.56%)
Sep 30, 2020 1.210 1.300 1.150 1.170 1,782,644 -0.25(-17.61%)
Sep 29, 2020 1.160 1.540 1.130 1.420 6,898,996 +0.13(+10.08%)
Sep 28, 2020 1.250 1.540 1.140 1.290 16,606,793 -0.36(-21.82%)
Sep 25, 2020 0.8330 1.740 0.8244 1.650 17,659,800 +0.79(+91.06%)
Sep 24, 2020 0.8900 0.9300 0.8140 0.8636 1,507,685 +0.00(+0.42%)
Sep 23, 2020 0.8500 0.8900 0.8000 0.8600 1,961,695 +0.01(+1.18%)
Sep 22, 2020 0.8700 0.9000 0.8300 0.8500 247,113 -0.01(-1.46%)
Sep 21, 2020 0.8600 0.8950 0.8445 0.8626 148,345 -0.04(-3.94%)
Sep 18, 2020 0.9000 0.9210 0.8200 0.8980 420,200 -0.02(-2.39%)
Sep 17, 2020 0.9200 0.9600 0.8900 0.9200 473,250 +0.01(+0.73%)
Sep 16, 2020 0.8985 0.9700 0.8825 0.9133 468,860 +0.02(+2.00%)
Sep 15, 2020 0.8900 0.9300 0.8601 0.8954 338,770 +0.02(+1.75%)
Sep 14, 2020 0.9100 0.9100 0.8700 0.8800 305,904 -0.02(-1.98%)
Sep 11, 2020 0.9300 0.9450 0.8723 0.8978 436,600 -0.03(-3.46%)
Sep 10, 2020 0.9700 0.9900 0.9100 0.9300 526,003 -0.04(-4.12%)
Sep 09, 2020 1.010 1.080 0.9200 0.9700 1,103,578 +0.03(+3.19%)
Sep 08, 2020 0.9500 1.020 0.9100 0.9400 229,556 -0.05(-5.05%)
Sep 04, 2020 1.030 1.060 0.9031 0.9900 623,700 -0.04(-3.88%)
Sep 03, 2020 1.080 1.090 1.020 1.030 519,689 -0.10(-8.85%)
Sep 02, 2020 1.060 1.200 1.010 1.130 1,337,296 +0.08(+7.62%)
Sep 01, 2020 1.090 1.090 1.040 1.050 302,974 -0.04(-3.67%)
Aug 31, 2020 1.130 1.170 1.060 1.090 628,448 -0.11(-9.17%)
Aug 28, 2020 1.200 1.205 1.180 1.200 288,600 -0.04(-3.23%)
Aug 27, 2020 1.320 1.320 1.190 1.240 722,433 -0.02(-1.59%)
Aug 26, 2020 1.180 1.300 1.180 1.260 1,281,863 -0.04(-3.08%)
Aug 25, 2020 1.120 1.310 1.060 1.300 6,561,352 +0.26(+25.00%)
Aug 24, 2020 1.140 1.140 1.030 1.040 684,607 -0.10(-8.77%)
Aug 21, 2020 1.260 1.266 1.110 1.140 752,000 -0.13(-10.24%)
Aug 20, 2020 1.330 1.350 1.250 1.270 378,189 -0.09(-6.62%)
Aug 19, 2020 1.430 1.450 1.310 1.360 638,468 -0.10(-6.85%)
Aug 18, 2020 1.530 1.530 1.430 1.460 559,546 -0.04(-2.67%)
Aug 17, 2020 1.510 1.530 1.480 1.500 436,788 -0.04(-2.60%)
Aug 14, 2020 1.530 1.560 1.520 1.540 334,300 -0.01(-0.65%)
Aug 13, 2020 1.550 1.600 1.530 1.550 432,165 -0.01(-0.64%)
Aug 12, 2020 1.600 1.600 1.520 1.560 893,838 -0.06(-3.70%)
Aug 11, 2020 1.550 1.600 1.510 1.620 910,593 +0.06(+3.85%)
Aug 10, 2020 1.570 1.590 1.558 1.560 476,461 -0.05(-3.11%)
Aug 07, 2020 1.570 1.650 1.550 1.610 615,300 +0.00(+0.00%)
Aug 06, 2020 1.580 1.650 1.520 1.610 834,894 +0.02(+1.26%)
Aug 05, 2020 1.610 1.650 1.580 1.590 615,351 -0.06(-3.64%)
Aug 04, 2020 1.670 1.670 1.580 1.650 954,213 +0.04(+2.48%)
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.