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

Urban One Inc (NQ: UONEK )

1.840 +0.100 (+5.75%)
Streaming Delayed Price Updated: 12:27 PM EDT, May 15, 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 (%)
Mar 31, 2021 1.810 1.820 1.740 1.750 119,302 -0.02(-1.13%)
Mar 30, 2021 1.790 1.860 1.730 1.770 190,318 +0.01(+0.57%)
Mar 29, 2021 1.770 1.800 1.740 1.760 73,455 -0.02(-1.12%)
Mar 26, 2021 1.820 1.830 1.740 1.780 371,500 -0.03(-1.66%)
Mar 25, 2021 1.680 1.870 1.630 1.810 441,320 +0.11(+6.47%)
Mar 24, 2021 1.750 1.800 1.700 1.700 129,404 -0.07(-3.95%)
Mar 23, 2021 1.820 1.870 1.730 1.770 206,952 -0.10(-5.35%)
Mar 22, 2021 1.820 1.910 1.810 1.870 214,670 +0.06(+3.31%)
Mar 19, 2021 1.800 1.940 1.740 1.810 497,100 -0.01(-0.55%)
Mar 18, 2021 2.000 2.120 1.780 1.820 2,365,398 -0.10(-5.21%)
Mar 17, 2021 1.790 1.920 1.750 1.920 287,514 +0.12(+6.67%)
Mar 16, 2021 1.750 1.800 1.700 1.800 267,937 +0.05(+2.86%)
Mar 15, 2021 1.750 1.760 1.660 1.750 220,164 +0.02(+1.16%)
Mar 12, 2021 1.720 1.800 1.710 1.730 247,400 -0.06(-3.35%)
Mar 11, 2021 1.620 1.860 1.610 1.790 775,807 +0.18(+11.18%)
Mar 10, 2021 1.590 1.650 1.560 1.610 259,782 +0.01(+0.63%)
Mar 09, 2021 1.680 1.680 1.530 1.600 630,893 -0.02(-1.23%)
Mar 08, 2021 1.520 1.630 1.520 1.620 96,994 +0.10(+6.58%)
Mar 05, 2021 1.480 1.538 1.400 1.520 328,100 +0.02(+1.33%)
Mar 04, 2021 1.570 1.640 1.450 1.500 719,916 -0.09(-5.66%)
Mar 03, 2021 1.670 1.740 1.590 1.590 424,772 -0.11(-6.47%)
Mar 02, 2021 1.690 2.050 1.600 1.700 2,938,149 +0.08(+4.94%)
Mar 01, 2021 1.650 1.694 1.580 1.620 149,225 +0.01(+0.31%)
Feb 26, 2021 1.630 1.680 1.570 1.615 189,900 -0.01(-0.92%)
Feb 25, 2021 1.770 1.780 1.610 1.630 210,121 -0.13(-7.39%)
Feb 24, 2021 1.660 1.770 1.640 1.760 225,887 +0.12(+7.32%)
Feb 23, 2021 1.680 1.790 1.490 1.640 1,211,696 -0.18(-9.89%)
Feb 22, 2021 1.792 2.050 1.750 1.820 1,304,690 +0.03(+1.68%)
Feb 19, 2021 1.710 1.840 1.670 1.790 280,100 +0.13(+7.83%)
Feb 18, 2021 1.800 1.830 1.660 1.660 438,713 -0.16(-8.79%)
Feb 17, 2021 1.920 1.930 1.820 1.820 365,112 -0.13(-6.67%)
Feb 16, 2021 1.900 1.960 1.860 1.950 493,318 +0.11(+5.98%)
Feb 12, 2021 1.880 1.900 1.810 1.840 364,800 -0.01(-0.54%)
Feb 11, 2021 1.880 1.880 1.740 1.850 324,344 -0.03(-1.60%)
Feb 10, 2021 1.980 2.000 1.760 1.880 564,220 -0.05(-2.59%)
Feb 09, 2021 1.950 2.040 1.910 1.930 838,051 -0.05(-2.53%)
Feb 08, 2021 1.930 2.050 1.860 1.980 1,069,151 +0.02(+1.02%)
Feb 05, 2021 1.760 1.980 1.738 1.960 1,204,500 +0.18(+10.11%)
Feb 04, 2021 1.750 1.800 1.730 1.780 360,068 +0.04(+2.30%)
Feb 03, 2021 1.700 1.820 1.660 1.740 564,587 +0.06(+3.57%)
Feb 02, 2021 1.730 1.750 1.660 1.680 186,945 +0.00(+0.00%)
Feb 01, 2021 1.690 1.720 1.660 1.680 278,983 +0.01(+0.60%)
Jan 29, 2021 1.660 1.720 1.630 1.670 364,800 +0.04(+2.45%)
Jan 28, 2021 1.700 1.870 1.600 1.630 951,085 -0.15(-8.43%)
Jan 27, 2021 1.740 1.890 1.630 1.780 3,397,586 +0.18(+11.25%)
Jan 26, 2021 1.570 1.700 1.530 1.600 1,859,557 +0.10(+6.67%)
Jan 25, 2021 1.600 1.650 1.450 1.500 482,703 -0.10(-6.25%)
Jan 22, 2021 1.560 1.610 1.530 1.600 257,500 +0.04(+2.56%)
Jan 21, 2021 1.620 1.630 1.550 1.560 457,018 -0.10(-6.02%)
Jan 20, 2021 1.720 1.740 1.590 1.660 732,628 -0.06(-3.49%)
Jan 19, 2021 1.590 1.960 1.500 1.720 3,998,041 +0.17(+10.97%)
Jan 15, 2021 1.530 1.580 1.450 1.550 591,600 -0.04(-2.52%)
Jan 14, 2021 1.460 1.640 1.440 1.590 1,668,541 +0.12(+8.16%)
Jan 13, 2021 1.450 1.470 1.390 1.470 357,467 +0.06(+4.26%)
Jan 12, 2021 1.430 1.460 1.380 1.410 587,922 +0.00(+0.00%)
Jan 11, 2021 1.370 1.450 1.370 1.410 503,832 +0.00(+0.00%)
Jan 08, 2021 1.380 1.490 1.306 1.410 1,111,400 -0.03(-2.08%)
Jan 07, 2021 1.430 1.490 1.360 1.440 1,811,997 -0.33(-18.64%)
Jan 06, 2021 1.300 1.770 1.280 1.770 7,736,624 +0.52(+41.60%)
Jan 05, 2021 1.190 1.250 1.190 1.250 233,415 +0.05(+4.17%)
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.