Urban One Inc (NQ: UONEK )

1.360 USD -0.100 (-6.85%)
Official Closing Price Updated: 7:48 PM EST, Dec 1, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 01, 2020 1.460 1.480 1.350 1.360 557,334 -0.10(-6.85%)
Nov 30, 2020 1.380 1.490 1.360 1.460 959,551 +0.05(+3.55%)
Nov 27, 2020 1.490 1.490 1.310 1.410 1,290,700 +0.05(+3.68%)
Nov 25, 2020 1.280 1.410 1.230 1.360 2,032,800 +0.07(+5.43%)
Nov 24, 2020 1.220 1.320 1.200 1.290 1,369,936 +0.08(+6.61%)
Nov 23, 2020 1.110 1.250 1.110 1.210 1,578,809 +0.08(+7.08%)
Nov 20, 2020 1.110 1.140 1.090 1.130 617,500 +0.02(+1.80%)
Nov 19, 2020 1.090 1.130 1.080 1.110 509,317 +0.01(+0.91%)
Nov 18, 2020 1.170 1.170 1.080 1.100 1,589,790 -0.10(-8.33%)
Nov 17, 2020 1.010 1.250 1.000 1.200 7,676,350 +0.17(+16.50%)
Nov 16, 2020 1.020 1.050 1.010 1.030 689,658 +0.00(+0.00%)
Nov 13, 2020 0.9900 1.050 0.9900 1.030 931,600 +0.02(+1.98%)
Nov 12, 2020 1.020 1.080 0.9800 1.010 1,823,950 -0.05(-4.72%)
Nov 11, 2020 1.050 1.100 1.020 1.060 862,224 +0.01(+0.95%)
Nov 10, 2020 1.020 1.050 1.000 1.050 724,354 +0.02(+1.94%)
Nov 09, 2020 1.030 1.050 0.9900 1.030 859,418 -0.01(-0.96%)
Nov 06, 2020 1.030 1.090 0.9901 1.040 2,136,300 +0.06(+5.80%)
Nov 05, 2020 0.9626 1.010 0.9500 0.9830 628,856 +0.02(+2.40%)
Nov 04, 2020 0.9900 1.010 0.9400 0.9600 704,071 -0.06(-5.88%)
Nov 03, 2020 1.000 1.070 0.9800 1.020 2,781,270 +0.03(+3.03%)
Nov 02, 2020 0.9400 1.000 0.9200 0.9900 672,218 +0.04(+4.27%)
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 6,763,069 +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 -0.01(-0.86%)
Oct 12, 2020 1.240 1.250 1.140 1.160 737,652 -0.05(-4.13%)
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 +0.15(+12.93%)
Oct 06, 2020 1.130 1.240 1.100 1.160 1,291,515 +0.03(+2.65%)
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%)
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.