Urban One Inc (NQ: UONEK )

3.267 USD -0.083 (-2.47%)
Streaming Delayed Price Updated: 2:53 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 2.280 2.330 2.260 2.330 1,846 +0.07(+3.10%)
Oct 30, 2018 2.160 2.330 2.160 2.260 19,291 +0.14(+6.60%)
Oct 29, 2018 2.190 2.350 2.120 2.120 19,530 -0.19(-8.23%)
Oct 26, 2018 2.150 2.310 2.020 2.310 97,300 +0.17(+7.94%)
Oct 25, 2018 2.130 2.290 2.130 2.140 49,108 +0.01(+0.47%)
Oct 24, 2018 2.120 2.250 2.120 2.130 55,599 -0.04(-1.62%)
Oct 23, 2018 2.100 2.300 2.100 2.165 46,752 +0.12(+6.13%)
Oct 22, 2018 2.190 2.240 2.030 2.040 38,947 -0.14(-6.42%)
Oct 19, 2018 2.160 2.210 2.140 2.180 53,500 +0.04(+1.87%)
Oct 18, 2018 2.120 2.250 2.080 2.140 27,324 -0.04(-1.83%)
Oct 17, 2018 2.200 2.200 2.040 2.180 17,499 -0.02(-0.91%)
Oct 16, 2018 2.220 2.230 2.175 2.200 8,241 +0.17(+8.13%)
Oct 15, 2018 2.060 2.235 2.035 2.035 20,219 -0.02(-0.75%)
Oct 12, 2018 2.200 2.230 2.010 2.050 24,200 -0.15(-6.82%)
Oct 11, 2018 2.250 2.250 2.200 2.200 10,246 -0.01(-0.45%)
Oct 10, 2018 2.140 2.300 2.140 2.210 13,620 +0.11(+5.24%)
Oct 09, 2018 2.130 2.240 2.090 2.100 12,918 +0.00(+0.00%)
Oct 08, 2018 2.090 2.150 2.060 2.100 16,796 +0.01(+0.48%)
Oct 05, 2018 2.040 2.090 2.030 2.090 10,400 +0.09(+4.50%)
Oct 04, 2018 2.020 2.050 2.000 2.000 13,333 +0.01(+0.50%)
Oct 03, 2018 2.050 2.050 1.955 1.990 192,003 -0.04(-1.97%)
Oct 02, 2018 2.030 2.125 2.000 2.030 23,075 +0.03(+1.50%)
Oct 01, 2018 1.960 2.090 1.950 2.000 23,408 +0.00(+0.00%)
Sep 28, 2018 2.250 2.250 2.000 2.000 29,000 -0.05(-2.44%)
Sep 27, 2018 2.100 2.200 2.050 2.050 16,026 -0.15(-6.82%)
Sep 26, 2018 2.050 2.250 2.000 2.200 15,536 +0.05(+2.33%)
Sep 25, 2018 2.050 2.150 2.050 2.150 15,974 +0.05(+2.38%)
Sep 24, 2018 2.050 2.100 2.000 2.100 14,640 +0.05(+2.44%)
Sep 21, 2018 1.950 2.050 1.950 2.050 71,600 +0.00(+0.00%)
Sep 20, 2018 1.950 2.050 1.950 2.050 13,223 +0.05(+2.50%)
Sep 19, 2018 2.050 2.050 1.950 2.000 17,242 +0.00(+0.00%)
Sep 18, 2018 2.050 2.050 2.000 2.000 13,797 +0.00(+0.00%)
Sep 17, 2018 2.000 2.050 2.000 2.000 13,464 +0.00(+0.00%)
Sep 14, 2018 1.950 2.100 1.950 2.000 31,000 +0.00(+0.00%)
Sep 13, 2018 2.050 2.100 2.000 2.000 33,692 -0.05(-2.44%)
Sep 12, 2018 2.200 2.250 2.050 2.050 19,109 -0.10(-4.65%)
Sep 11, 2018 2.250 2.250 2.100 2.150 9,728 -0.05(-2.27%)
Sep 10, 2018 2.300 2.350 2.150 2.200 9,995 -0.07(-3.30%)
Sep 07, 2018 2.350 2.400 2.200 2.275 14,100 -0.02(-1.09%)
Sep 06, 2018 2.250 2.350 2.250 2.300 4,598 +0.05(+2.22%)
Sep 05, 2018 2.300 2.300 2.200 2.250 15,722 +0.05(+2.27%)
Sep 04, 2018 2.250 2.300 2.200 2.200 15,355 +0.00(+0.00%)
Aug 31, 2018 2.200 2.200 2.200 0 +0.00(+0.00%)
Aug 30, 2018 2.200 2.300 2.150 2.200 13,968 -0.05(-2.22%)
Aug 29, 2018 2.150 2.300 2.050 2.250 16,769 +0.10(+4.65%)
Aug 28, 2018 2.150 2.250 2.150 2.150 13,223 +0.00(+0.00%)
Aug 27, 2018 2.200 2.300 2.150 2.150 9,902 +0.00(+0.00%)
Aug 24, 2018 2.200 2.250 2.100 2.150 28,000 -0.05(-2.27%)
Aug 23, 2018 2.250 2.250 2.150 2.200 12,608 +0.05(+2.33%)
Aug 22, 2018 2.150 2.250 2.150 2.150 23,568 +0.05(+2.38%)
Aug 21, 2018 2.050 2.150 2.050 2.100 8,707 +0.00(+0.00%)
Aug 20, 2018 2.050 2.150 2.050 2.100 12,210 +0.05(+2.44%)
Aug 17, 2018 2.100 2.150 2.050 2.050 7,400 -0.05(-2.38%)
Aug 16, 2018 2.150 2.150 2.000 2.100 43,418 +0.05(+2.44%)
Aug 15, 2018 2.150 2.150 2.050 2.050 10,075 -0.10(-4.65%)
Aug 14, 2018 2.150 2.150 2.145 2.150 121,490 +0.04(+1.83%)
Aug 13, 2018 2.250 2.250 2.111 2.111 20,319 -0.09(-4.03%)
Aug 10, 2018 2.200 2.350 2.150 2.200 13,500 -0.05(-2.22%)
Aug 09, 2018 2.100 2.350 2.100 2.250 13,434 -0.10(-4.26%)
Aug 08, 2018 2.150 2.350 2.150 2.350 14,586 +0.30(+14.63%)
Aug 07, 2018 2.050 2.150 2.050 2.050 12,371 -0.05(-2.38%)
Aug 06, 2018 2.050 2.150 2.050 2.100 31,029 +0.05(+2.44%)
Aug 03, 2018 2.050 2.150 2.050 2.050 17,900 +0.00(+0.00%)
Aug 02, 2018 2.150 2.195 2.050 2.050 20,483 -0.15(-6.82%)
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.