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

Urban One Inc (NQ: UONEK )

1.670 +0.030 (+1.83%)
Streaming Delayed Price Updated: 2:30 PM EDT, May 7, 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 (%)
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%)
Oct 02, 2017 1.700 2.050 1.700 1.900 37,311 +0.25(+15.15%)
Sep 29, 2017 1.550 1.700 1.550 1.650 7,029 +0.15(+10.00%)
Sep 28, 2017 1.650 1.650 1.500 1.500 48,270 -0.15(-9.09%)
Sep 27, 2017 1.800 1.805 1.650 1.650 39,315 -0.15(-8.33%)
Sep 26, 2017 1.855 1.855 1.800 1.800 11,312 +0.00(+0.00%)
Sep 25, 2017 1.650 1.900 1.600 1.800 111,381 +0.15(+9.09%)
Sep 22, 2017 1.650 1.700 1.600 1.650 167,407 +0.05(+3.12%)
Sep 21, 2017 1.600 1.650 1.600 1.600 21,519 +0.00(+0.00%)
Sep 20, 2017 1.700 1.700 1.600 1.600 232,110 -0.05(-3.03%)
Sep 19, 2017 1.700 1.700 1.600 1.650 21,588 -0.10(-5.71%)
Sep 18, 2017 1.750 1.750 1.650 1.750 11,572 +0.05(+2.94%)
Sep 15, 2017 1.700 1.700 1.650 1.700 67,210 +0.05(+3.03%)
Sep 14, 2017 1.650 1.700 1.600 1.650 78,673 +0.00(+0.00%)
Sep 13, 2017 1.650 1.675 1.600 1.650 17,196 -0.05(-2.94%)
Sep 12, 2017 1.600 1.800 1.600 1.700 33,788 +0.05(+3.03%)
Sep 11, 2017 1.700 1.700 1.650 1.650 23,824 +0.05(+3.12%)
Sep 08, 2017 1.600 1.700 1.600 1.600 32,371 +0.00(+0.00%)
Sep 07, 2017 1.550 1.650 1.550 1.600 36,364 +0.00(+0.00%)
Sep 06, 2017 1.750 1.750 1.600 1.600 111,541 -0.10(-5.88%)
Sep 05, 2017 1.600 1.900 1.600 1.700 24,434 -0.05(-2.86%)
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.