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 UNCHANGED
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 (%)
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%)
Jun 03, 2019 1.900 1.940 1.810 1.940 9,286 +0.14(+7.78%)
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%)
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.