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

Urban One Inc (NQ: UONEK )

1.640 +0.010 (+0.61%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 8, 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 (%)
Nov 29, 2019 1.990 1.990 1.990 86 +0.00(+0.00%)
Nov 27, 2019 1.910 2.000 1.910 1.990 97,500 +0.04(+2.05%)
Nov 26, 2019 1.960 1.985 1.950 1.950 13,875 -0.01(-0.51%)
Nov 25, 2019 1.990 2.000 1.960 1.960 19,002 -0.02(-1.01%)
Nov 22, 2019 2.000 2.020 1.960 1.980 92,900 -0.02(-1.00%)
Nov 21, 2019 2.000 2.060 2.000 2.000 11,243 +0.00(+0.00%)
Nov 20, 2019 2.070 2.100 2.000 2.000 12,504 -0.07(-3.38%)
Nov 19, 2019 2.090 2.150 2.060 2.070 7,829 +0.02(+0.98%)
Nov 18, 2019 2.070 2.140 2.050 2.050 4,336 +0.00(+0.00%)
Nov 15, 2019 2.070 2.170 2.050 2.050 592,100 -0.05(-2.38%)
Nov 14, 2019 2.100 2.150 2.100 2.100 101,787 -0.02(-0.94%)
Nov 13, 2019 2.130 2.130 2.100 2.120 3,007 -0.04(-1.85%)
Nov 12, 2019 2.160 2.160 2.160 2.160 187 +0.01(+0.47%)
Nov 11, 2019 2.150 2.170 2.110 2.150 10,947 -0.04(-1.83%)
Nov 08, 2019 2.150 2.215 2.150 2.190 570,900 +0.04(+1.86%)
Nov 07, 2019 2.240 2.240 2.150 2.150 14,788 -0.08(-3.59%)
Nov 06, 2019 2.200 2.230 2.180 2.230 58,161 -0.00(-0.22%)
Nov 05, 2019 2.220 2.235 2.200 2.235 17,185 +0.03(+1.59%)
Nov 04, 2019 2.200 2.250 2.200 2.200 6,382 -0.01(-0.45%)
Nov 01, 2019 2.170 2.230 2.160 2.210 6,500 +0.01(+0.45%)
Oct 31, 2019 2.200 2.250 2.200 2.200 600 -0.02(-0.90%)
Oct 30, 2019 2.209 2.224 2.200 2.220 8,360 +0.02(+0.91%)
Oct 29, 2019 2.200 2.240 2.200 2.200 2,360 +0.00(+0.00%)
Oct 28, 2019 2.190 2.221 2.175 2.200 32,253 +0.04(+1.62%)
Oct 25, 2019 2.150 2.165 2.120 2.165 2,500 -0.02(-1.14%)
Oct 24, 2019 2.200 2.200 2.160 2.190 1,406 -0.01(-0.45%)
Oct 23, 2019 2.180 2.200 2.150 2.200 5,921 +0.05(+2.33%)
Oct 22, 2019 2.188 2.210 2.134 2.150 188,875 +0.00(+0.00%)
Oct 21, 2019 2.200 2.200 2.098 2.150 40,828 -0.05(-2.27%)
Oct 18, 2019 2.200 2.210 2.160 2.200 14,700 +0.00(+0.00%)
Oct 17, 2019 2.110 2.208 2.110 2.200 545,613 +0.10(+4.76%)
Oct 16, 2019 2.010 2.100 1.780 2.100 40,106 +0.05(+2.44%)
Oct 15, 2019 2.070 2.090 2.000 2.050 1,156 -0.01(-0.49%)
Oct 14, 2019 1.990 2.067 1.990 2.060 7,046 +0.08(+4.04%)
Oct 11, 2019 2.010 2.080 1.980 1.980 14,700 +0.00(+0.00%)
Oct 10, 2019 1.990 2.010 1.980 1.980 13,048 -0.06(-2.70%)
Oct 09, 2019 2.050 2.050 1.990 2.035 16,964 -0.05(-2.63%)
Oct 08, 2019 2.000 2.090 1.980 2.090 54,537 +0.09(+4.50%)
Oct 07, 2019 1.950 2.090 1.950 2.000 2,110 +0.05(+2.56%)
Oct 04, 2019 2.050 2.050 1.950 1.950 8,800 -0.05(-2.50%)
Oct 03, 2019 2.000 2.040 1.920 2.000 17,946 +0.05(+2.56%)
Oct 02, 2019 1.940 1.990 1.935 1.950 33,285 +0.03(+1.56%)
Oct 01, 2019 1.980 1.980 1.910 1.920 20,644 +0.00(+0.00%)
Sep 30, 2019 1.970 1.980 1.920 1.920 1,872 -0.04(-2.04%)
Sep 27, 2019 1.920 2.030 1.920 1.960 5,500 +0.02(+1.28%)
Sep 26, 2019 1.940 1.960 1.921 1.935 3,871 +0.09(+4.61%)
Sep 25, 2019 1.890 1.940 1.850 1.850 11,526 +0.01(+0.54%)
Sep 24, 2019 1.830 1.880 1.800 1.840 83,813 +0.02(+1.10%)
Sep 23, 2019 1.820 1.870 1.800 1.820 2,704 +0.01(+0.55%)
Sep 20, 2019 1.880 1.890 1.810 1.810 37,400 -0.08(-4.23%)
Sep 19, 2019 1.810 1.900 1.810 1.890 3,464 +0.06(+3.28%)
Sep 18, 2019 1.880 1.900 1.800 1.830 66,086 +0.03(+1.67%)
Sep 17, 2019 1.880 1.900 1.800 1.800 102,811 -0.10(-5.26%)
Sep 16, 2019 1.880 1.900 1.791 1.900 3,302 +0.01(+0.53%)
Sep 13, 2019 1.890 1.890 1.790 1.890 1,900 +0.04(+2.16%)
Sep 12, 2019 1.820 1.880 1.815 1.850 47,091 -0.00(-0.06%)
Sep 11, 2019 1.851 1.851 1.851 1.851 736 +0.08(+4.29%)
Sep 10, 2019 1.825 1.825 1.760 1.775 1,265 -0.07(-3.53%)
Sep 09, 2019 1.800 1.870 1.800 1.840 805 -0.06(-3.16%)
Sep 06, 2019 1.840 1.900 1.840 1.900 3,100 +0.06(+3.26%)
Sep 05, 2019 1.770 1.900 1.770 1.840 2,904 +0.09(+5.14%)
Sep 04, 2019 1.830 1.860 1.750 1.750 1,314 -0.06(-3.35%)
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.