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

Urban One Inc (NQ: UONEK )

1.660 +0.090 (+5.73%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 19, 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 (%)
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%)
Jan 02, 2020 1.910 1.970 1.910 1.945 13,221 +0.05(+2.37%)
Dec 31, 2019 1.920 1.970 1.900 1.900 2,900 +0.00(+0.00%)
Dec 30, 2019 1.900 1.910 1.900 1.900 6,840 +0.00(+0.00%)
Dec 27, 2019 1.930 1.962 1.900 1.900 800 -0.04(-2.06%)
Dec 26, 2019 1.940 1.950 1.940 1.940 1,148 +0.03(+1.57%)
Dec 24, 2019 1.970 1.970 1.910 1.910 1,300 -0.09(-4.50%)
Dec 23, 2019 2.070 2.070 1.920 2.000 1,302 -0.03(-1.48%)
Dec 20, 2019 1.920 2.030 1.892 2.030 1,900 +0.13(+6.84%)
Dec 19, 2019 1.991 1.991 1.900 1.900 7,881 +0.00(+0.00%)
Dec 18, 2019 1.940 1.940 1.860 1.900 134,357 +0.00(+0.00%)
Dec 17, 2019 1.938 1.996 1.900 1.900 2,058 -0.02(-0.98%)
Dec 16, 2019 1.900 1.919 1.900 1.919 5,324 -0.03(-1.60%)
Dec 13, 2019 1.860 1.950 1.850 1.950 6,200 +0.05(+2.63%)
Dec 12, 2019 1.900 1.900 1.900 1.900 407 +0.00(+0.00%)
Dec 11, 2019 1.910 1.945 1.900 1.900 22,439 -0.01(-0.52%)
Dec 10, 2019 1.910 1.910 1.910 1.910 586 +0.01(+0.53%)
Dec 09, 2019 1.910 1.910 1.840 1.900 33,840 -0.02(-1.04%)
Dec 06, 2019 1.930 1.940 1.920 1.920 3,200 -0.02(-1.03%)
Dec 05, 2019 2.060 2.090 1.940 1.940 2,773 +0.02(+1.04%)
Dec 04, 2019 1.960 1.960 1.910 1.920 38,288 -0.07(-3.52%)
Dec 03, 2019 1.990 1.990 1.990 438 +0.00(+0.00%)
Dec 02, 2019 2.000 2.000 1.979 1.990 4,491 +0.00(+0.00%)
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%)
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.