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

Urban One Inc (NQ: UONEK )

1.530 -0.010 (-0.65%)
Streaming Delayed Price Updated: 11:33 AM 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 (%)
Dec 29, 2017 1.750 1.750 1.750 0 +0.00(+0.00%)
Dec 28, 2017 1.850 1.850 1.658 1.750 20,353 -0.10(-5.41%)
Dec 27, 2017 1.750 1.900 1.750 1.850 3,802 +0.10(+5.71%)
Dec 26, 2017 1.850 1.850 1.550 1.750 47,155 -0.15(-7.89%)
Dec 22, 2017 1.750 1.900 1.750 1.900 30,587 +0.25(+15.15%)
Dec 21, 2017 1.600 1.700 1.600 1.650 55,823 +0.10(+6.45%)
Dec 20, 2017 1.600 1.650 1.550 1.550 30,770 -0.05(-3.13%)
Dec 19, 2017 1.550 1.650 1.500 1.600 46,146 +0.05(+3.23%)
Dec 18, 2017 1.500 1.650 1.500 1.550 32,825 +0.05(+3.33%)
Dec 15, 2017 1.600 1.650 1.500 1.500 52,533 -0.05(-3.23%)
Dec 14, 2017 1.650 1.650 1.600 1.550 16,141 -0.05(-3.13%)
Dec 13, 2017 1.500 1.650 1.500 1.600 50,199 +0.10(+6.67%)
Dec 12, 2017 1.550 1.600 1.500 1.500 43,105 +0.00(+0.00%)
Dec 11, 2017 1.500 1.550 1.400 1.500 43,469 +0.05(+3.45%)
Dec 08, 2017 1.600 1.600 1.400 1.450 192,527 -0.10(-6.45%)
Dec 07, 2017 1.500 1.650 1.500 1.550 23,002 +0.00(+0.00%)
Dec 06, 2017 1.600 1.600 1.500 1.550 18,953 +0.00(+0.00%)
Dec 05, 2017 1.500 1.600 1.450 1.550 99,549 +0.10(+6.90%)
Dec 04, 2017 1.550 1.600 1.450 1.450 38,306 -0.15(-9.38%)
Dec 01, 2017 1.550 1.600 1.500 1.600 8,393 +0.05(+3.23%)
Nov 30, 2017 1.550 1.600 1.500 1.550 14,058 +0.05(+3.33%)
Nov 29, 2017 1.540 1.550 1.500 1.500 17,484 +0.00(+0.00%)
Nov 28, 2017 1.500 1.550 1.500 1.500 23,268 +0.00(+0.00%)
Nov 27, 2017 1.500 1.550 1.500 1.500 21,433 -0.05(-3.23%)
Nov 24, 2017 1.500 1.550 1.450 1.550 4,275 +0.05(+3.33%)
Nov 22, 2017 1.450 1.550 1.450 1.500 11,041 +0.00(+0.00%)
Nov 21, 2017 1.500 1.550 1.400 1.500 42,884 +0.00(+0.00%)
Nov 20, 2017 1.500 1.550 1.450 1.500 34,634 -0.05(-3.23%)
Nov 17, 2017 1.500 1.550 1.500 1.550 3,072 +0.05(+3.33%)
Nov 16, 2017 1.500 1.550 1.500 1.500 11,130 +0.00(+0.00%)
Nov 15, 2017 1.500 1.600 1.500 1.500 13,276 +0.00(+0.00%)
Nov 14, 2017 1.500 1.600 1.500 1.500 18,221 +0.00(+0.00%)
Nov 13, 2017 1.500 1.550 1.500 1.500 4,645 +0.00(+0.00%)
Nov 10, 2017 1.450 1.550 1.350 1.500 36,633 +0.05(+3.45%)
Nov 09, 2017 1.500 1.550 1.450 1.450 31,674 -0.05(-3.33%)
Nov 08, 2017 1.650 1.700 1.500 1.500 5,560 -0.20(-11.76%)
Nov 07, 2017 1.700 1.750 1.700 1.700 1,298 +0.00(+0.00%)
Nov 06, 2017 1.642 1.700 1.600 1.700 3,463 +0.00(+0.00%)
Nov 03, 2017 1.700 1.750 1.650 1.700 1,705 +0.05(+3.03%)
Nov 02, 2017 1.700 1.600 1.650 39,569 +0.05(+3.12%)
Nov 01, 2017 1.700 1.750 1.600 1.600 4,867 -0.15(-8.57%)
Oct 31, 2017 1.750 1.800 1.750 1.750 1,307 +0.00(+0.00%)
Oct 30, 2017 1.750 1.800 1.725 1.750 3,451 +0.05(+2.94%)
Oct 27, 2017 1.750 1.750 1.700 1.700 7,981 -0.05(-2.86%)
Oct 26, 2017 1.825 1.850 1.750 1.750 4,412 -0.10(-5.41%)
Oct 25, 2017 1.830 1.850 1.750 1.850 2,504 -0.05(-2.63%)
Oct 24, 2017 1.850 1.925 1.850 1.900 130,696 +0.05(+2.70%)
Oct 23, 2017 1.900 1.900 1.850 1.850 4,611 -0.05(-2.63%)
Oct 20, 2017 1.900 1.903 1.900 1.900 4,737 +0.05(+2.70%)
Oct 19, 2017 1.950 2.000 1.850 1.850 15,924 -0.05(-2.63%)
Oct 18, 2017 1.755 2.000 1.750 1.900 33,492 +0.10(+5.56%)
Oct 17, 2017 1.900 1.900 1.800 1.800 11,151 -0.10(-5.26%)
Oct 16, 2017 1.900 1.934 1.900 1.900 1,865 +0.00(+0.00%)
Oct 13, 2017 1.900 1.950 1.900 1.900 23,233 +0.00(+0.00%)
Oct 12, 2017 1.950 1.955 1.900 1.900 19,536 -0.05(-2.56%)
Oct 11, 2017 2.000 2.000 1.950 1.950 27,514 +0.00(+0.00%)
Oct 10, 2017 1.950 2.000 1.950 1.950 4,063 +0.05(+2.63%)
Oct 09, 2017 2.100 2.100 1.900 1.900 43,872 -0.20(-9.52%)
Oct 06, 2017 1.950 2.100 1.950 2.100 34,081 +0.10(+5.00%)
Oct 05, 2017 1.925 2.075 1.900 2.000 25,517 +0.10(+5.26%)
Oct 04, 2017 1.975 2.000 1.900 1.900 36,230 -0.05(-2.56%)
Oct 03, 2017 1.950 2.100 1.900 1.950 22,443 +0.05(+2.63%)
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.