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

Urban One Inc (NQ: UONEK )

1.610 +0.010 (+0.63%)
Streaming Delayed Price Updated: 11:42 AM EDT, Apr 23, 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 31, 2019 1.920 1.970 1.900 1.900 2,900 +0.00(+0.00%)
Dec 30, 2019 1.900 1.910 1.900 1.900 6,840 +0.00(+0.00%)
Dec 27, 2019 1.930 1.962 1.900 1.900 800 -0.04(-2.06%)
Dec 26, 2019 1.940 1.950 1.940 1.940 1,148 +0.03(+1.57%)
Dec 24, 2019 1.970 1.970 1.910 1.910 1,300 -0.09(-4.50%)
Dec 23, 2019 2.070 2.070 1.920 2.000 1,302 -0.03(-1.48%)
Dec 20, 2019 1.920 2.030 1.892 2.030 1,900 +0.13(+6.84%)
Dec 19, 2019 1.991 1.991 1.900 1.900 7,881 +0.00(+0.00%)
Dec 18, 2019 1.940 1.940 1.860 1.900 134,357 +0.00(+0.00%)
Dec 17, 2019 1.938 1.996 1.900 1.900 2,058 -0.02(-0.98%)
Dec 16, 2019 1.900 1.919 1.900 1.919 5,324 -0.03(-1.60%)
Dec 13, 2019 1.860 1.950 1.850 1.950 6,200 +0.05(+2.63%)
Dec 12, 2019 1.900 1.900 1.900 1.900 407 +0.00(+0.00%)
Dec 11, 2019 1.910 1.945 1.900 1.900 22,439 -0.01(-0.52%)
Dec 10, 2019 1.910 1.910 1.910 1.910 586 +0.01(+0.53%)
Dec 09, 2019 1.910 1.910 1.840 1.900 33,840 -0.02(-1.04%)
Dec 06, 2019 1.930 1.940 1.920 1.920 3,200 -0.02(-1.03%)
Dec 05, 2019 2.060 2.090 1.940 1.940 2,773 +0.02(+1.04%)
Dec 04, 2019 1.960 1.960 1.910 1.920 38,288 -0.07(-3.52%)
Dec 03, 2019 1.990 1.990 1.990 438 +0.00(+0.00%)
Dec 02, 2019 2.000 2.000 1.979 1.990 4,491 +0.00(+0.00%)
Nov 29, 2019 1.990 1.990 1.990 86 +0.00(+0.00%)
Nov 27, 2019 1.910 2.000 1.910 1.990 97,500 +0.04(+2.05%)
Nov 26, 2019 1.960 1.985 1.950 1.950 13,875 -0.01(-0.51%)
Nov 25, 2019 1.990 2.000 1.960 1.960 19,002 -0.02(-1.01%)
Nov 22, 2019 2.000 2.020 1.960 1.980 92,900 -0.02(-1.00%)
Nov 21, 2019 2.000 2.060 2.000 2.000 11,243 +0.00(+0.00%)
Nov 20, 2019 2.070 2.100 2.000 2.000 12,504 -0.07(-3.38%)
Nov 19, 2019 2.090 2.150 2.060 2.070 7,829 +0.02(+0.98%)
Nov 18, 2019 2.070 2.140 2.050 2.050 4,336 +0.00(+0.00%)
Nov 15, 2019 2.070 2.170 2.050 2.050 592,100 -0.05(-2.38%)
Nov 14, 2019 2.100 2.150 2.100 2.100 101,787 -0.02(-0.94%)
Nov 13, 2019 2.130 2.130 2.100 2.120 3,007 -0.04(-1.85%)
Nov 12, 2019 2.160 2.160 2.160 2.160 187 +0.01(+0.47%)
Nov 11, 2019 2.150 2.170 2.110 2.150 10,947 -0.04(-1.83%)
Nov 08, 2019 2.150 2.215 2.150 2.190 570,900 +0.04(+1.86%)
Nov 07, 2019 2.240 2.240 2.150 2.150 14,788 -0.08(-3.59%)
Nov 06, 2019 2.200 2.230 2.180 2.230 58,161 -0.00(-0.22%)
Nov 05, 2019 2.220 2.235 2.200 2.235 17,185 +0.03(+1.59%)
Nov 04, 2019 2.200 2.250 2.200 2.200 6,382 -0.01(-0.45%)
Nov 01, 2019 2.170 2.230 2.160 2.210 6,500 +0.01(+0.45%)
Oct 31, 2019 2.200 2.250 2.200 2.200 600 -0.02(-0.90%)
Oct 30, 2019 2.209 2.224 2.200 2.220 8,360 +0.02(+0.91%)
Oct 29, 2019 2.200 2.240 2.200 2.200 2,360 +0.00(+0.00%)
Oct 28, 2019 2.190 2.221 2.175 2.200 32,253 +0.04(+1.62%)
Oct 25, 2019 2.150 2.165 2.120 2.165 2,500 -0.02(-1.14%)
Oct 24, 2019 2.200 2.200 2.160 2.190 1,406 -0.01(-0.45%)
Oct 23, 2019 2.180 2.200 2.150 2.200 5,921 +0.05(+2.33%)
Oct 22, 2019 2.188 2.210 2.134 2.150 188,875 +0.00(+0.00%)
Oct 21, 2019 2.200 2.200 2.098 2.150 40,828 -0.05(-2.27%)
Oct 18, 2019 2.200 2.210 2.160 2.200 14,700 +0.00(+0.00%)
Oct 17, 2019 2.110 2.208 2.110 2.200 545,613 +0.10(+4.76%)
Oct 16, 2019 2.010 2.100 1.780 2.100 40,106 +0.05(+2.44%)
Oct 15, 2019 2.070 2.090 2.000 2.050 1,156 -0.01(-0.49%)
Oct 14, 2019 1.990 2.067 1.990 2.060 7,046 +0.08(+4.04%)
Oct 11, 2019 2.010 2.080 1.980 1.980 14,700 +0.00(+0.00%)
Oct 10, 2019 1.990 2.010 1.980 1.980 13,048 -0.06(-2.70%)
Oct 09, 2019 2.050 2.050 1.990 2.035 16,964 -0.05(-2.63%)
Oct 08, 2019 2.000 2.090 1.980 2.090 54,537 +0.09(+4.50%)
Oct 07, 2019 1.950 2.090 1.950 2.000 2,110 +0.05(+2.56%)
Oct 04, 2019 2.050 2.050 1.950 1.950 8,800 -0.05(-2.50%)
Oct 03, 2019 2.000 2.040 1.920 2.000 17,946 +0.05(+2.56%)
Oct 02, 2019 1.940 1.990 1.935 1.950 33,285 +0.03(+1.56%)
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.