Urban One Inc (NQ: UONEK )

3.450 USD -0.110 (-3.09%)
Streaming Delayed Price Updated: 1:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 0.9800 0.9912 0.9245 0.9495 485,300 -0.06(-5.99%)
Oct 29, 2020 1.020 1.020 0.9600 1.010 818,564 +0.00(+0.00%)
Oct 28, 2020 1.050 1.060 1.000 1.010 867,214 -0.05(-4.72%)
Oct 27, 2020 1.030 1.100 1.020 1.060 1,146,495 +0.04(+3.92%)
Oct 26, 2020 1.100 1.100 1.000 1.020 926,271 -0.10(-8.93%)
Oct 23, 2020 1.200 1.215 1.100 1.120 2,010,600 -0.11(-8.94%)
Oct 22, 2020 1.230 1.290 1.180 1.230 6,762,068 +0.05(+4.24%)
Oct 21, 2020 1.210 1.240 1.170 1.180 3,028,354 +0.01(+0.85%)
Oct 20, 2020 1.170 1.210 1.140 1.170 1,886,460 +0.01(+0.86%)
Oct 19, 2020 1.140 1.190 1.140 1.160 389,325 +0.02(+1.75%)
Oct 16, 2020 1.160 1.230 1.140 1.140 649,600 -0.02(-1.72%)
Oct 15, 2020 1.140 1.200 1.130 1.160 348,077 -0.01(-0.85%)
Oct 14, 2020 1.160 1.220 1.130 1.170 956,368 +0.02(+1.74%)
Oct 13, 2020 1.160 1.280 1.120 1.150 1,344,730 -0.02(-1.71%)
Oct 12, 2020 1.240 1.250 1.140 1.170 738,274 -0.04(-3.31%)
Oct 09, 2020 1.280 1.309 1.200 1.210 1,092,400 -0.11(-8.33%)
Oct 08, 2020 1.400 1.520 1.250 1.320 4,917,337 +0.01(+0.76%)
Oct 07, 2020 1.150 1.450 1.130 1.310 4,304,009 +0.16(+13.91%)
Oct 06, 2020 1.130 1.240 1.100 1.150 1,291,515 +0.02(+1.77%)
Oct 05, 2020 1.160 1.180 1.100 1.130 629,828 -0.03(-2.59%)
Oct 02, 2020 1.060 1.200 1.060 1.160 923,600 +0.02(+1.75%)
Oct 01, 2020 1.160 1.200 1.120 1.140 946,568 -0.03(-2.56%)
Sep 30, 2020 1.210 1.300 1.150 1.170 1,782,644 -0.25(-17.61%)
Sep 29, 2020 1.160 1.540 1.130 1.420 6,898,996 +0.13(+10.08%)
Sep 28, 2020 1.250 1.540 1.140 1.290 16,606,793 -0.36(-21.82%)
Sep 25, 2020 0.8330 1.740 0.8244 1.650 17,659,800 +0.79(+91.06%)
Sep 24, 2020 0.8900 0.9300 0.8140 0.8636 1,507,685 +0.00(+0.42%)
Sep 23, 2020 0.8500 0.8900 0.8000 0.8600 1,961,695 +0.01(+1.18%)
Sep 22, 2020 0.8700 0.9000 0.8300 0.8500 247,113 -0.01(-1.46%)
Sep 21, 2020 0.8600 0.8950 0.8445 0.8626 148,345 -0.04(-3.94%)
Sep 18, 2020 0.9000 0.9210 0.8200 0.8980 420,200 -0.02(-2.39%)
Sep 17, 2020 0.9200 0.9600 0.8900 0.9200 473,250 +0.01(+0.73%)
Sep 16, 2020 0.8985 0.9700 0.8825 0.9133 468,860 +0.02(+2.00%)
Sep 15, 2020 0.8900 0.9300 0.8601 0.8954 338,770 +0.02(+1.75%)
Sep 14, 2020 0.9100 0.9100 0.8700 0.8800 305,904 -0.02(-1.98%)
Sep 11, 2020 0.9300 0.9450 0.8723 0.8978 436,600 -0.03(-3.46%)
Sep 10, 2020 0.9700 0.9900 0.9100 0.9300 526,003 -0.04(-4.12%)
Sep 09, 2020 1.010 1.080 0.9200 0.9700 1,103,578 +0.03(+3.19%)
Sep 08, 2020 0.9500 1.020 0.9100 0.9400 229,556 -0.05(-5.05%)
Sep 04, 2020 1.030 1.060 0.9031 0.9900 623,700 -0.04(-3.88%)
Sep 03, 2020 1.080 1.090 1.020 1.030 519,689 -0.10(-8.85%)
Sep 02, 2020 1.060 1.200 1.010 1.130 1,337,296 +0.08(+7.62%)
Sep 01, 2020 1.090 1.090 1.040 1.050 302,974 -0.04(-3.67%)
Aug 31, 2020 1.130 1.170 1.060 1.090 628,448 -0.11(-9.17%)
Aug 28, 2020 1.200 1.205 1.180 1.200 288,600 -0.04(-3.23%)
Aug 27, 2020 1.320 1.320 1.190 1.240 722,433 -0.02(-1.59%)
Aug 26, 2020 1.180 1.300 1.180 1.260 1,281,863 -0.04(-3.08%)
Aug 25, 2020 1.120 1.310 1.060 1.300 6,561,352 +0.26(+25.00%)
Aug 24, 2020 1.140 1.140 1.030 1.040 684,607 -0.10(-8.77%)
Aug 21, 2020 1.260 1.266 1.110 1.140 752,000 -0.13(-10.24%)
Aug 20, 2020 1.330 1.350 1.250 1.270 378,189 -0.09(-6.62%)
Aug 19, 2020 1.430 1.450 1.310 1.360 638,468 -0.10(-6.85%)
Aug 18, 2020 1.530 1.530 1.430 1.460 559,546 -0.04(-2.67%)
Aug 17, 2020 1.510 1.530 1.480 1.500 436,788 -0.04(-2.60%)
Aug 14, 2020 1.530 1.560 1.520 1.540 334,300 -0.01(-0.65%)
Aug 13, 2020 1.550 1.600 1.530 1.550 432,165 -0.01(-0.64%)
Aug 12, 2020 1.600 1.600 1.520 1.560 893,838 -0.06(-3.70%)
Aug 11, 2020 1.550 1.600 1.510 1.620 910,593 +0.06(+3.85%)
Aug 10, 2020 1.570 1.590 1.558 1.560 476,461 -0.05(-3.11%)
Aug 07, 2020 1.570 1.650 1.550 1.610 615,300 +0.00(+0.00%)
Aug 06, 2020 1.580 1.650 1.520 1.610 834,894 +0.02(+1.26%)
Aug 05, 2020 1.610 1.650 1.580 1.590 615,351 -0.06(-3.64%)
Aug 04, 2020 1.670 1.670 1.580 1.650 954,213 +0.04(+2.48%)
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.