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

Urban One Inc (NQ: UONEK )

1.600 +0.050 (+3.23%)
Streaming Delayed Price Updated: 9:30 AM EDT, May 2, 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 (%)
May 31, 2019 1.830 1.850 1.800 1.800 9,700 -0.03(-1.64%)
May 30, 2019 1.850 1.850 1.820 1.830 15,735 +0.03(+1.39%)
May 29, 2019 1.830 1.940 1.769 1.805 127,165 -0.03(-1.37%)
May 28, 2019 1.880 1.960 1.830 1.830 21,100 -0.04(-2.14%)
May 24, 2019 1.840 1.900 1.810 1.870 30,000 -0.02(-1.06%)
May 23, 2019 1.810 1.910 1.810 1.890 55,077 +0.06(+3.28%)
May 22, 2019 1.790 1.830 1.790 1.830 9,705 +0.04(+1.98%)
May 21, 2019 1.804 1.830 1.770 1.794 15,987 +0.01(+0.81%)
May 20, 2019 1.850 1.850 1.780 1.780 14,720 -0.07(-3.78%)
May 17, 2019 1.810 1.860 1.810 1.850 108,900 +0.05(+2.78%)
May 16, 2019 1.960 1.960 1.770 1.800 26,337 -0.18(-9.09%)
May 15, 2019 1.820 2.050 1.820 1.980 19,500 +0.17(+9.39%)
May 14, 2019 1.850 1.890 1.800 1.810 14,504 -0.06(-3.21%)
May 13, 2019 1.820 1.870 1.760 1.870 16,416 +0.02(+1.08%)
May 10, 2019 1.810 1.860 1.810 1.850 4,600 -0.02(-1.07%)
May 09, 2019 1.900 1.900 1.760 1.870 5,773 +0.01(+0.54%)
May 08, 2019 1.860 1.886 1.839 1.860 3,393 +0.03(+1.50%)
May 07, 2019 1.850 1.921 1.800 1.833 68,301 -0.03(-1.47%)
May 06, 2019 1.900 1.930 1.850 1.860 31,353 -0.04(-2.11%)
May 03, 2019 1.960 2.010 1.870 1.900 75,600 -0.09(-4.52%)
May 02, 2019 1.900 1.990 1.860 1.990 88,831 +0.06(+3.11%)
May 01, 2019 1.910 1.960 1.830 1.930 87,230 +0.01(+0.52%)
Apr 30, 2019 1.910 1.990 1.910 1.920 2,374 -0.02(-0.97%)
Apr 29, 2019 1.880 1.960 1.830 1.939 74,746 +0.09(+4.81%)
Apr 26, 2019 1.870 1.900 1.800 1.850 20,100 -0.01(-0.54%)
Apr 25, 2019 1.880 1.880 1.859 1.860 1,015 -0.04(-2.11%)
Apr 24, 2019 1.920 1.930 1.890 1.900 1,511 +0.00(+0.00%)
Apr 23, 2019 1.880 1.920 1.880 1.900 21,598 +0.04(+2.15%)
Apr 22, 2019 1.890 1.920 1.860 1.860 5,646 -0.09(-4.62%)
Apr 18, 2019 1.850 1.960 1.826 1.950 29,800 +0.02(+1.04%)
Apr 17, 2019 1.950 1.960 1.840 1.930 14,798 -0.05(-2.53%)
Apr 16, 2019 1.980 1.980 1.980 1.980 403 +0.00(+0.00%)
Apr 15, 2019 1.980 2.006 1.970 1.980 2,507 +0.03(+1.54%)
Apr 12, 2019 2.000 2.050 1.950 1.950 6,700 -0.06(-2.99%)
Apr 11, 2019 1.950 2.010 1.950 2.010 13,720 +0.09(+4.69%)
Apr 10, 2019 2.000 2.010 1.920 1.920 10,067 -0.08(-4.00%)
Apr 09, 2019 1.970 2.010 1.970 2.000 2,968 +0.03(+1.52%)
Apr 08, 2019 1.960 2.010 1.960 1.970 10,246 -0.04(-1.99%)
Apr 05, 2019 1.980 2.010 1.945 2.010 10,400 +0.08(+4.15%)
Apr 04, 2019 2.010 2.010 1.930 1.930 24,738 +0.00(+0.00%)
Apr 03, 2019 2.010 2.010 1.920 1.930 10,511 -0.08(-3.98%)
Apr 02, 2019 1.950 2.010 1.910 2.010 9,940 +0.10(+5.24%)
Apr 01, 2019 2.010 2.010 1.909 1.910 9,789 -0.09(-4.50%)
Mar 29, 2019 2.010 2.010 1.965 2.000 10,800 -0.02(-0.99%)
Mar 28, 2019 1.970 2.030 1.950 2.020 7,654 -0.01(-0.49%)
Mar 27, 2019 1.970 2.030 1.845 2.030 63,864 +0.05(+2.53%)
Mar 26, 2019 2.000 2.020 1.960 1.980 9,782 -0.02(-1.00%)
Mar 25, 2019 2.030 2.030 1.980 2.000 13,570 +0.00(+0.00%)
Mar 22, 2019 2.000 2.010 1.980 2.000 26,100 +0.00(+0.00%)
Mar 21, 2019 2.020 2.040 2.000 2.000 6,266 -0.04(-1.96%)
Mar 20, 2019 1.990 2.040 1.990 2.040 8,728 +0.00(+0.00%)
Mar 19, 2019 2.030 2.060 1.990 2.040 8,924 -0.02(-0.97%)
Mar 18, 2019 2.010 2.070 2.010 2.060 27,659 +0.03(+1.48%)
Mar 15, 2019 2.010 2.070 2.010 2.030 12,800 -0.03(-1.46%)
Mar 14, 2019 2.060 2.100 1.991 2.060 21,393 +0.00(+0.00%)
Mar 13, 2019 2.070 2.110 2.035 2.060 13,760 +0.06(+3.00%)
Mar 12, 2019 2.020 2.120 2.000 2.000 23,707 -0.04(-2.20%)
Mar 11, 2019 1.980 2.080 1.970 2.045 20,472 +0.06(+3.28%)
Mar 08, 2019 1.980 2.018 1.960 1.980 15,800 +0.00(+0.00%)
Mar 07, 2019 2.020 2.060 1.960 1.980 74,832 -0.07(-3.41%)
Mar 06, 2019 2.040 2.140 2.040 2.050 24,025 -0.08(-3.76%)
Mar 05, 2019 2.050 2.130 2.050 2.130 3,942 +0.10(+4.93%)
Mar 04, 2019 2.003 2.040 2.003 2.030 7,553 +0.00(+0.00%)
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.