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 30, 2019 1.860 1.870 1.800 1.850 13,800 +0.09(+5.11%)
Aug 29, 2019 1.760 1.760 1.760 1.760 691 -0.05(-2.76%)
Aug 28, 2019 1.810 1.810 1.810 1.810 1,020 -0.01(-0.55%)
Aug 27, 2019 1.830 1.830 1.790 1.820 4,257 -0.06(-3.19%)
Aug 26, 2019 1.850 1.880 1.850 1.880 1,182 +0.00(+0.00%)
Aug 23, 2019 1.790 1.880 1.790 1.880 800 -0.02(-1.05%)
Aug 22, 2019 1.870 1.900 1.870 1.900 11,431 +0.09(+4.97%)
Aug 21, 2019 1.820 1.820 1.640 1.810 52,039 +0.05(+2.84%)
Aug 20, 2019 1.800 1.800 1.760 1.760 6,867 -0.04(-2.22%)
Aug 19, 2019 1.870 1.870 1.750 1.800 48,098 -0.07(-3.74%)
Aug 16, 2019 1.810 1.870 1.800 1.870 2,100 +0.07(+3.89%)
Aug 15, 2019 1.800 1.800 1.800 1.800 1,129 -0.08(-4.26%)
Aug 14, 2019 1.950 1.950 1.850 1.880 21,958 -0.05(-2.59%)
Aug 13, 2019 1.980 2.000 1.930 1.930 882 -0.06(-3.02%)
Aug 12, 2019 2.040 2.040 1.926 1.990 13,246 -0.06(-2.93%)
Aug 09, 2019 2.010 2.080 2.010 2.050 4,400 +0.05(+2.50%)
Aug 08, 2019 2.000 2.090 2.000 2.000 8,705 -0.01(-0.50%)
Aug 07, 2019 2.050 2.220 2.010 2.010 19,578 -0.06(-2.90%)
Aug 06, 2019 2.210 2.250 2.060 2.070 15,573 +0.02(+0.98%)
Aug 05, 2019 2.150 2.150 2.050 2.050 6,177 -0.16(-7.24%)
Aug 02, 2019 2.170 2.230 2.090 2.210 15,900 +0.06(+2.79%)
Aug 01, 2019 2.250 2.250 2.150 2.150 24,043 +0.00(+0.00%)
Jul 31, 2019 2.200 2.250 2.120 2.150 27,161 -0.08(-3.59%)
Jul 30, 2019 2.250 2.250 2.215 2.230 13,500 +0.07(+3.24%)
Jul 29, 2019 2.160 2.250 2.160 2.160 21,883 -0.01(-0.46%)
Jul 26, 2019 2.240 2.250 2.170 2.170 16,700 -0.03(-1.36%)
Jul 25, 2019 2.200 2.250 2.200 2.200 11,445 -0.02(-0.90%)
Jul 24, 2019 2.240 2.240 2.220 2.220 18,961 +0.01(+0.45%)
Jul 23, 2019 2.250 2.250 2.170 2.210 16,941 -0.03(-1.34%)
Jul 22, 2019 2.220 2.265 2.220 2.240 129,497 +0.04(+1.82%)
Jul 19, 2019 2.240 2.240 2.190 2.200 51,500 +0.07(+3.29%)
Jul 18, 2019 2.160 2.240 2.130 2.130 32,869 -0.04(-1.84%)
Jul 17, 2019 2.180 2.240 2.160 2.170 11,616 +0.00(+0.00%)
Jul 16, 2019 2.170 2.240 2.170 2.170 34,389 -0.05(-2.25%)
Jul 15, 2019 2.150 2.250 2.150 2.220 28,182 +0.06(+2.78%)
Jul 12, 2019 2.170 2.230 2.158 2.160 31,400 -0.04(-1.82%)
Jul 11, 2019 2.240 2.245 2.150 2.200 89,933 +0.00(+0.00%)
Jul 10, 2019 2.230 2.250 2.130 2.200 94,761 +0.01(+0.46%)
Jul 09, 2019 2.180 2.240 2.130 2.190 36,314 +0.04(+1.86%)
Jul 08, 2019 2.180 2.234 2.100 2.150 57,973 -0.02(-0.92%)
Jul 05, 2019 2.090 2.200 2.090 2.170 37,300 +0.04(+1.88%)
Jul 03, 2019 2.090 2.170 2.090 2.130 26,100 +0.10(+4.91%)
Jul 02, 2019 2.000 2.100 1.970 2.030 38,972 +0.02(+1.01%)
Jul 01, 2019 1.960 2.010 1.960 2.010 11,806 +0.05(+2.55%)
Jun 28, 2019 1.960 2.000 1.940 1.960 87,300 +0.01(+0.51%)
Jun 27, 2019 1.950 2.030 1.930 1.950 198,773 -0.02(-1.02%)
Jun 26, 2019 1.980 2.000 1.900 1.970 49,804 -0.06(-2.96%)
Jun 25, 2019 2.000 2.060 1.930 2.030 55,369 +0.05(+2.53%)
Jun 24, 2019 2.060 2.100 1.930 1.980 171,723 -0.09(-4.35%)
Jun 21, 2019 2.090 2.100 2.060 2.070 154,500 -0.04(-1.90%)
Jun 20, 2019 2.200 2.200 2.050 2.110 12,428 +0.02(+0.96%)
Jun 19, 2019 2.040 2.150 2.000 2.090 91,733 +0.09(+4.50%)
Jun 18, 2019 2.000 2.050 1.950 2.000 1,189,407 +0.00(+0.00%)
Jun 17, 2019 1.920 2.040 1.920 2.000 12,882 +0.00(+0.00%)
Jun 14, 2019 1.960 2.000 1.900 2.000 18,500 +0.04(+2.04%)
Jun 13, 2019 1.990 2.000 1.960 1.960 1,855 -0.04(-2.00%)
Jun 12, 2019 1.920 2.000 1.920 2.000 14,333 +0.04(+1.80%)
Jun 11, 2019 1.980 2.100 1.848 1.965 18,299 -0.02(-0.78%)
Jun 10, 2019 1.870 2.150 1.870 1.980 122,483 +0.11(+5.92%)
Jun 07, 2019 1.890 1.890 1.850 1.869 86,400 +0.06(+3.28%)
Jun 06, 2019 1.870 1.880 1.810 1.810 13,148 -0.09(-4.74%)
Jun 05, 2019 1.850 1.900 1.850 1.900 8,431 +0.08(+4.40%)
Jun 04, 2019 1.940 1.940 1.820 1.820 8,660 -0.12(-6.19%)
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.