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

Urban One Inc (NQ: UONEK )

1.550 -0.030 (-1.90%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 30, 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 (%)
Apr 30, 2019 1.910 1.990 1.910 1.920 2,374 -0.02(-0.97%)
Apr 29, 2019 1.880 1.960 1.830 1.939 74,746 +0.09(+4.81%)
Apr 26, 2019 1.870 1.900 1.800 1.850 20,100 -0.01(-0.54%)
Apr 25, 2019 1.880 1.880 1.859 1.860 1,015 -0.04(-2.11%)
Apr 24, 2019 1.920 1.930 1.890 1.900 1,511 +0.00(+0.00%)
Apr 23, 2019 1.880 1.920 1.880 1.900 21,598 +0.04(+2.15%)
Apr 22, 2019 1.890 1.920 1.860 1.860 5,646 -0.09(-4.62%)
Apr 18, 2019 1.850 1.960 1.826 1.950 29,800 +0.02(+1.04%)
Apr 17, 2019 1.950 1.960 1.840 1.930 14,798 -0.05(-2.53%)
Apr 16, 2019 1.980 1.980 1.980 1.980 403 +0.00(+0.00%)
Apr 15, 2019 1.980 2.006 1.970 1.980 2,507 +0.03(+1.54%)
Apr 12, 2019 2.000 2.050 1.950 1.950 6,700 -0.06(-2.99%)
Apr 11, 2019 1.950 2.010 1.950 2.010 13,720 +0.09(+4.69%)
Apr 10, 2019 2.000 2.010 1.920 1.920 10,067 -0.08(-4.00%)
Apr 09, 2019 1.970 2.010 1.970 2.000 2,968 +0.03(+1.52%)
Apr 08, 2019 1.960 2.010 1.960 1.970 10,246 -0.04(-1.99%)
Apr 05, 2019 1.980 2.010 1.945 2.010 10,400 +0.08(+4.15%)
Apr 04, 2019 2.010 2.010 1.930 1.930 24,738 +0.00(+0.00%)
Apr 03, 2019 2.010 2.010 1.920 1.930 10,511 -0.08(-3.98%)
Apr 02, 2019 1.950 2.010 1.910 2.010 9,940 +0.10(+5.24%)
Apr 01, 2019 2.010 2.010 1.909 1.910 9,789 -0.09(-4.50%)
Mar 29, 2019 2.010 2.010 1.965 2.000 10,800 -0.02(-0.99%)
Mar 28, 2019 1.970 2.030 1.950 2.020 7,654 -0.01(-0.49%)
Mar 27, 2019 1.970 2.030 1.845 2.030 63,864 +0.05(+2.53%)
Mar 26, 2019 2.000 2.020 1.960 1.980 9,782 -0.02(-1.00%)
Mar 25, 2019 2.030 2.030 1.980 2.000 13,570 +0.00(+0.00%)
Mar 22, 2019 2.000 2.010 1.980 2.000 26,100 +0.00(+0.00%)
Mar 21, 2019 2.020 2.040 2.000 2.000 6,266 -0.04(-1.96%)
Mar 20, 2019 1.990 2.040 1.990 2.040 8,728 +0.00(+0.00%)
Mar 19, 2019 2.030 2.060 1.990 2.040 8,924 -0.02(-0.97%)
Mar 18, 2019 2.010 2.070 2.010 2.060 27,659 +0.03(+1.48%)
Mar 15, 2019 2.010 2.070 2.010 2.030 12,800 -0.03(-1.46%)
Mar 14, 2019 2.060 2.100 1.991 2.060 21,393 +0.00(+0.00%)
Mar 13, 2019 2.070 2.110 2.035 2.060 13,760 +0.06(+3.00%)
Mar 12, 2019 2.020 2.120 2.000 2.000 23,707 -0.04(-2.20%)
Mar 11, 2019 1.980 2.080 1.970 2.045 20,472 +0.06(+3.28%)
Mar 08, 2019 1.980 2.018 1.960 1.980 15,800 +0.00(+0.00%)
Mar 07, 2019 2.020 2.060 1.960 1.980 74,832 -0.07(-3.41%)
Mar 06, 2019 2.040 2.140 2.040 2.050 24,025 -0.08(-3.76%)
Mar 05, 2019 2.050 2.130 2.050 2.130 3,942 +0.10(+4.93%)
Mar 04, 2019 2.003 2.040 2.003 2.030 7,553 +0.00(+0.00%)
Mar 01, 2019 2.060 2.100 2.030 2.030 8,700 -0.03(-1.46%)
Feb 28, 2019 2.000 2.090 1.970 2.060 22,262 +0.08(+4.04%)
Feb 27, 2019 2.030 2.050 1.950 1.980 26,509 -0.04(-1.98%)
Feb 26, 2019 2.070 2.150 2.020 2.020 8,171 -0.04(-1.94%)
Feb 25, 2019 2.080 2.150 2.050 2.060 5,369 -0.07(-3.29%)
Feb 22, 2019 2.010 2.140 2.010 2.130 7,200 +0.07(+3.40%)
Feb 21, 2019 2.020 2.060 2.020 2.060 3,548 +0.05(+2.49%)
Feb 20, 2019 2.110 2.110 2.010 2.010 29,588 -0.14(-6.51%)
Feb 19, 2019 2.090 2.180 2.070 2.150 12,777 -0.03(-1.38%)
Feb 15, 2019 2.030 2.180 2.030 2.180 7,200 +0.14(+6.86%)
Feb 14, 2019 2.150 2.190 2.000 2.040 49,661 -0.11(-5.12%)
Feb 13, 2019 1.960 2.150 1.960 2.150 10,954 +0.14(+6.94%)
Feb 12, 2019 1.910 2.190 1.910 2.010 53,634 +0.11(+5.82%)
Feb 11, 2019 1.940 1.980 1.900 1.900 8,823 -0.04(-2.06%)
Feb 08, 2019 1.990 2.075 1.930 1.940 12,700 -0.04(-2.02%)
Feb 07, 2019 2.180 2.180 1.950 1.980 10,839 -0.09(-4.35%)
Feb 06, 2019 2.010 2.100 1.990 2.070 11,560 +0.03(+1.47%)
Feb 05, 2019 2.190 2.190 2.010 2.040 19,424 -0.09(-4.23%)
Feb 04, 2019 2.200 2.200 2.090 2.130 8,803 +0.06(+2.90%)
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.