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 (%)
Mar 31, 2020 0.8999 1.010 0.8999 0.9500 6,373 +0.02(+2.15%)
Mar 30, 2020 1.170 1.170 0.9300 0.9300 6,570 -0.19(-16.70%)
Mar 27, 2020 1.200 1.200 1.000 1.117 2,200 +0.12(+11.65%)
Mar 26, 2020 0.9500 1.170 0.9500 1.000 4,424 +0.13(+14.42%)
Mar 25, 2020 0.9569 1.030 0.8700 0.8740 5,397 +0.00(+0.46%)
Mar 24, 2020 0.9800 1.020 0.7700 0.8700 10,184 -0.17(-16.35%)
Mar 23, 2020 1.120 1.120 1.030 1.040 1,871 -0.18(-14.75%)
Mar 20, 2020 1.190 1.220 1.020 1.220 201,700 +0.11(+10.41%)
Mar 19, 2020 1.040 1.250 1.040 1.105 10,269 -0.13(-10.86%)
Mar 18, 2020 1.344 1.344 1.240 1.240 1,760 -0.14(-10.17%)
Mar 17, 2020 1.400 1.430 1.380 1.380 51,776 -0.06(-4.17%)
Mar 16, 2020 1.500 1.500 1.349 1.440 2,025 -0.06(-4.00%)
Mar 13, 2020 1.330 1.500 1.330 1.500 101,000 +0.12(+9.07%)
Mar 12, 2020 1.500 1.558 1.210 1.375 10,760 -0.27(-16.65%)
Mar 11, 2020 1.650 1.650 1.650 1.650 762 +0.00(+0.00%)
Mar 10, 2020 1.610 1.661 1.610 1.650 10,474 -0.02(-1.10%)
Mar 09, 2020 1.530 1.678 1.530 1.668 1,550 -0.03(-1.86%)
Mar 06, 2020 1.730 1.770 1.650 1.700 5,400 -0.11(-6.08%)
Mar 05, 2020 1.630 1.820 1.630 1.810 1,182 +0.11(+6.47%)
Mar 04, 2020 1.700 1.751 1.600 1.700 3,625 -0.05(-2.86%)
Mar 03, 2020 1.720 1.820 1.500 1.750 52,931 +0.00(+0.00%)
Mar 02, 2020 1.770 1.800 1.500 1.750 4,631 -0.07(-3.93%)
Feb 28, 2020 1.680 1.822 1.680 1.822 4,800 +0.02(+1.20%)
Feb 27, 2020 1.830 1.830 1.770 1.800 11,778 +0.00(+0.00%)
Feb 26, 2020 1.800 1.800 1.800 1.800 449 -0.05(-2.70%)
Feb 25, 2020 1.850 1.850 1.850 1.850 839 +0.00(+0.00%)
Feb 24, 2020 1.890 1.890 1.850 1.850 1,964 -0.05(-2.63%)
Feb 21, 2020 1.900 1.900 1.900 1.900 1,300 -0.05(-2.41%)
Feb 20, 2020 1.947 1.947 1.947 1.947 269 +0.09(+4.68%)
Feb 19, 2020 1.870 1.880 1.850 1.860 3,335 +0.00(+0.00%)
Feb 18, 2020 1.860 1.860 1.860 179 +0.00(+0.00%)
Feb 14, 2020 1.980 1.980 1.860 1.860 500 -0.03(-1.59%)
Feb 13, 2020 1.890 1.890 1.890 135 +0.00(+0.00%)
Feb 12, 2020 1.890 1.890 1.890 1.890 184 -0.07(-3.32%)
Feb 11, 2020 1.955 1.955 1.955 417 +0.00(+0.00%)
Feb 10, 2020 1.910 2.000 1.910 1.955 1,155 -0.04(-2.25%)
Feb 07, 2020 1.880 2.000 1.880 2.000 2,700 +0.15(+8.11%)
Feb 06, 2020 1.850 1.850 1.850 129 +0.00(+0.00%)
Feb 05, 2020 1.880 1.880 1.850 1.850 1,070 -0.06(-3.14%)
Feb 04, 2020 1.910 1.910 1.910 1.910 247 +0.03(+1.60%)
Feb 03, 2020 1.870 1.900 1.850 1.880 14,628 +0.00(+0.00%)
Jan 31, 2020 1.870 1.900 1.860 1.880 24,800 +0.01(+0.53%)
Jan 30, 2020 1.900 1.920 1.840 1.870 14,201 -0.01(-0.53%)
Jan 29, 2020 1.870 1.880 1.870 1.880 10,148 -0.04(-1.93%)
Jan 28, 2020 1.920 1.920 1.915 1.917 7,402 +0.02(+0.89%)
Jan 27, 2020 1.920 1.930 1.900 1.900 5,765 -0.02(-1.04%)
Jan 24, 2020 1.930 1.940 1.920 1.920 9,600 -0.01(-0.52%)
Jan 23, 2020 1.911 1.940 1.911 1.930 4,862 -0.01(-0.52%)
Jan 22, 2020 1.915 1.940 1.915 1.940 7,385 +0.03(+1.57%)
Jan 21, 2020 1.930 1.930 1.850 1.910 3,051 -0.01(-0.52%)
Jan 17, 2020 1.920 1.920 1.875 1.920 16,900 +0.05(+2.67%)
Jan 16, 2020 1.920 1.960 1.870 1.870 18,302 -0.03(-1.58%)
Jan 15, 2020 1.900 1.920 1.890 1.900 19,497 +0.05(+2.70%)
Jan 14, 2020 1.920 1.930 1.850 1.850 61,378 -0.06(-3.14%)
Jan 13, 2020 1.840 1.930 1.840 1.910 31,539 +0.02(+1.06%)
Jan 10, 2020 1.980 1.980 1.880 1.890 14,200 -0.05(-2.58%)
Jan 09, 2020 1.940 2.030 1.940 1.940 11,624 -0.01(-0.51%)
Jan 08, 2020 1.950 1.960 1.950 1.950 10,435 +0.09(+4.84%)
Jan 07, 2020 1.860 1.860 1.860 1.860 329 +0.01(+0.54%)
Jan 06, 2020 1.850 1.850 1.850 78 +0.00(+0.00%)
Jan 03, 2020 1.900 1.940 1.850 1.850 3,200 -0.09(-4.88%)
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.