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

Urban One Inc (NQ: UONEK )

1.540 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Aug 31, 2017 1.550 1.850 1.550 1.750 42,124 +0.10(+6.06%)
Aug 30, 2017 1.600 1.750 1.600 1.650 25,054 +0.00(+0.00%)
Aug 29, 2017 1.693 1.700 1.650 1.650 14,412 -0.05(-2.94%)
Aug 28, 2017 1.700 1.725 1.700 1.700 6,571 +0.05(+3.03%)
Aug 25, 2017 1.700 1.800 1.650 1.650 17,676 +0.00(+0.00%)
Aug 24, 2017 1.650 1.750 1.650 1.650 23,787 +0.00(+0.00%)
Aug 23, 2017 1.650 1.655 1.650 1.650 4,648 +0.00(+0.00%)
Aug 22, 2017 1.670 1.700 1.650 1.650 3,365 +0.00(+0.00%)
Aug 21, 2017 1.600 1.700 1.600 1.650 245,899 -0.10(-5.71%)
Aug 18, 2017 1.700 1.850 1.700 1.750 68,884 +0.00(+0.00%)
Aug 17, 2017 1.750 1.800 1.750 1.750 39,787 -0.05(-2.78%)
Aug 16, 2017 1.800 1.850 1.800 1.800 1,823 +0.10(+5.88%)
Aug 15, 2017 2.000 2.000 1.650 1.700 34,983 -0.15(-8.11%)
Aug 14, 2017 1.750 1.850 1.750 1.850 7,828 +0.05(+2.78%)
Aug 11, 2017 1.800 1.900 1.750 1.800 59,596 -0.02(-1.37%)
Aug 10, 2017 1.800 1.850 1.800 1.825 94,258 +0.02(+1.39%)
Aug 09, 2017 1.850 1.850 1.800 1.800 49,652 -0.05(-2.70%)
Aug 08, 2017 1.850 1.900 1.850 1.850 58,858 -0.05(-2.63%)
Aug 07, 2017 1.850 1.900 1.850 1.900 38,626 +0.05(+2.70%)
Aug 04, 2017 1.850 1.900 1.850 1.850 41,321 -0.05(-2.63%)
Aug 03, 2017 2.000 2.000 1.855 1.900 12,686 +0.05(+2.70%)
Aug 02, 2017 2.000 2.000 1.850 1.850 66,257 -0.05(-2.63%)
Aug 01, 2017 1.945 2.000 1.900 1.900 83,161 +0.00(+0.00%)
Jul 31, 2017 1.900 1.950 1.850 1.900 90,004 -0.05(-2.56%)
Jul 28, 2017 1.950 2.050 1.900 1.950 54,487 +0.00(+0.00%)
Jul 27, 2017 1.945 2.050 1.900 1.950 81,056 +0.00(+0.00%)
Jul 26, 2017 1.900 2.050 1.900 1.950 20,082 +0.00(+0.00%)
Jul 25, 2017 2.000 2.050 1.950 1.950 44,458 -0.05(-2.50%)
Jul 24, 2017 2.000 2.042 2.000 2.000 9,513 +0.00(+0.00%)
Jul 21, 2017 2.093 2.093 2.000 2.000 30,217 -0.05(-2.44%)
Jul 20, 2017 2.202 2.050 2.050 22,950 +0.00(+0.00%)
Jul 19, 2017 2.055 2.150 2.050 2.050 4,926 -0.05(-2.38%)
Jul 18, 2017 2.050 2.150 2.000 2.100 81,101 +0.10(+5.00%)
Jul 17, 2017 2.050 2.100 2.000 2.000 76,340 +0.00(+0.00%)
Jul 14, 2017 2.100 2.100 2.000 2.000 8,062 +0.00(+0.00%)
Jul 13, 2017 2.000 2.050 2.000 2.000 8,114 -0.05(-2.44%)
Jul 12, 2017 2.000 2.200 2.000 2.050 56,672 +0.05(+2.50%)
Jul 11, 2017 2.100 2.100 2.000 2.000 47,188 -0.05(-2.44%)
Jul 10, 2017 2.100 2.200 2.050 2.050 39,417 -0.10(-4.65%)
Jul 07, 2017 2.300 2.300 2.150 2.150 25,514 +0.05(+2.38%)
Jul 06, 2017 2.150 2.225 2.000 2.100 9,001 -0.10(-4.55%)
Jul 05, 2017 1.950 2.250 1.950 2.200 46,870 +0.10(+4.76%)
Jul 03, 2017 2.350 2.350 2.100 2.100 8,970 -0.15(-6.67%)
Jun 30, 2017 2.150 2.300 2.000 2.250 61,363 +0.15(+7.14%)
Jun 29, 2017 2.150 2.300 2.000 2.100 81,192 -0.05(-2.33%)
Jun 28, 2017 2.250 2.300 2.100 2.150 69,993 +0.00(+0.00%)
Jun 27, 2017 2.050 2.178 2.050 2.150 14,859 +0.05(+2.38%)
Jun 26, 2017 2.200 2.300 1.950 2.100 145,397 +0.15(+7.69%)
Jun 23, 2017 2.150 2.200 1.950 1.950 2,148,484 -0.18(-8.24%)
Jun 22, 2017 2.150 2.150 2.100 2.125 93,815 -0.02(-1.16%)
Jun 21, 2017 2.200 2.200 2.100 2.150 73,329 +0.00(+0.00%)
Jun 20, 2017 2.250 2.300 2.150 2.150 68,948 -0.12(-5.49%)
Jun 19, 2017 2.150 2.300 2.100 2.275 69,212 +0.12(+5.81%)
Jun 16, 2017 2.100 2.250 1.950 2.150 124,408 -0.05(-2.27%)
Jun 15, 2017 2.300 2.350 2.150 2.200 80,546 -0.12(-5.38%)
Jun 14, 2017 2.350 2.350 2.300 2.325 10,734 -0.02(-1.06%)
Jun 13, 2017 2.350 2.400 1.900 2.350 120,773 +0.00(+0.00%)
Jun 12, 2017 2.250 2.350 1.850 2.350 123,406 +0.20(+9.30%)
Jun 09, 2017 2.250 2.250 2.100 2.150 55,993 -0.05(-2.27%)
Jun 08, 2017 2.350 2.450 2.150 2.200 101,732 -0.10(-4.35%)
Jun 07, 2017 1.950 2.350 1.900 2.300 175,749 +0.35(+17.95%)
Jun 06, 2017 1.950 2.000 1.850 1.950 833,084 -0.05(-2.50%)
Jun 05, 2017 2.000 2.100 1.900 2.000 84,163 -0.05(-2.44%)
Jun 02, 2017 1.850 2.100 1.850 2.050 137,308 +0.10(+5.13%)
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.