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

Urban One Inc (NQ: UONEK )

1.570 -0.040 (-2.48%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 18, 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, 2020 1.170 1.170 1.170 261,169 -0.02(-1.68%)
Dec 30, 2020 1.160 1.240 1.154 1.190 261,169 +0.02(+1.71%)
Dec 29, 2020 1.210 1.215 1.140 1.170 523,265 -0.03(-2.50%)
Dec 28, 2020 1.210 1.260 1.190 1.200 401,238 -0.04(-3.23%)
Dec 24, 2020 1.230 1.260 1.180 1.240 259,200 +0.01(+0.81%)
Dec 23, 2020 1.190 1.240 1.170 1.230 367,719 +0.04(+3.36%)
Dec 22, 2020 1.190 1.200 1.150 1.190 225,523 +0.01(+0.85%)
Dec 21, 2020 1.160 1.200 1.140 1.180 280,549 +0.00(+0.00%)
Dec 18, 2020 1.220 1.234 1.180 1.180 336,700 -0.05(-4.07%)
Dec 17, 2020 1.270 1.290 1.190 1.230 400,275 -0.06(-4.65%)
Dec 16, 2020 1.320 1.320 1.270 1.290 199,200 -0.01(-0.77%)
Dec 15, 2020 1.310 1.360 1.260 1.300 523,203 +0.03(+2.36%)
Dec 14, 2020 1.340 1.350 1.270 1.270 229,085 -0.05(-3.79%)
Dec 11, 2020 1.390 1.400 1.300 1.320 250,400 -0.05(-3.65%)
Dec 10, 2020 1.390 1.420 1.365 1.370 201,975 -0.03(-2.14%)
Dec 09, 2020 1.390 1.480 1.370 1.400 617,827 +0.03(+2.19%)
Dec 08, 2020 1.360 1.400 1.340 1.370 279,069 +0.00(+0.00%)
Dec 07, 2020 1.390 1.420 1.370 1.370 281,853 -0.05(-3.52%)
Dec 04, 2020 1.370 1.430 1.360 1.420 280,200 +0.05(+3.65%)
Dec 03, 2020 1.400 1.420 1.370 1.370 438,216 -0.05(-3.52%)
Dec 02, 2020 1.370 1.450 1.270 1.420 683,967 +0.06(+4.41%)
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 1.030 690,158 +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 700,951 -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 6,762,068 +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 -0.02(-1.71%)
Oct 12, 2020 1.240 1.250 1.140 1.170 738,274 -0.04(-3.31%)
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 +0.16(+13.91%)
Oct 06, 2020 1.130 1.240 1.100 1.150 1,291,515 +0.02(+1.77%)
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.