Urban One Inc (NQ: UONEK )

4.350 USD +0.190 (+4.57%)
Streaming Delayed Price Updated: 3:46 PM EST, Jan 26, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2018 2.000 2.000 1.900 1.915 6,664 +0.01(+0.76%)
Apr 27, 2018 2.000 2.000 1.850 1.900 10,941 -0.05(-2.56%)
Apr 26, 2018 1.950 1.950 1.850 1.950 6,281 +0.05(+2.63%)
Apr 25, 2018 1.900 1.900 1.875 1.900 10,241 +0.00(+0.00%)
Apr 24, 2018 1.850 1.900 1.850 1.900 6,228 +0.04(+2.43%)
Apr 23, 2018 1.900 1.900 1.850 1.855 25,151 -0.04(-2.37%)
Apr 20, 2018 1.900 1.900 1.875 1.900 12,467 -0.05(-2.56%)
Apr 19, 2018 1.900 2.000 1.850 1.950 16,910 +0.05(+2.63%)
Apr 18, 2018 2.050 2.150 1.900 1.900 28,718 -0.15(-7.32%)
Apr 17, 2018 2.000 2.100 1.950 2.050 7,436 +0.15(+7.89%)
Apr 16, 2018 1.850 1.950 1.850 1.900 9,178 -0.15(-7.32%)
Apr 13, 2018 2.085 2.100 1.950 2.050 6,632 +0.00(+0.00%)
Apr 12, 2018 1.950 2.050 1.900 2.050 3,504 +0.10(+5.13%)
Apr 11, 2018 2.050 2.100 1.850 1.950 17,755 -0.05(-2.50%)
Apr 10, 2018 2.050 2.135 2.000 2.000 31,104 +0.15(+8.11%)
Apr 09, 2018 2.100 2.100 1.850 1.850 7,845 -0.25(-11.90%)
Apr 06, 2018 2.000 2.150 2.000 2.100 35,689 +0.05(+2.44%)
Apr 05, 2018 2.000 2.100 1.900 2.050 107,145 +0.10(+5.13%)
Apr 04, 2018 1.900 1.950 1.850 1.950 9,233 +0.00(+0.00%)
Apr 03, 2018 1.755 2.050 1.755 1.950 9,330 +0.10(+5.41%)
Apr 02, 2018 2.000 2.000 1.800 1.850 12,463 -0.20(-9.76%)
Mar 29, 2018 2.050 2.050 2.050 0 +0.10(+5.13%)
Mar 28, 2018 1.973 2.000 1.950 1.950 1,457 -0.10(-4.88%)
Mar 27, 2018 2.150 2.150 2.050 2.050 1,362 -0.10(-4.65%)
Mar 26, 2018 2.050 2.150 2.050 2.150 1,504 +0.05(+2.38%)
Mar 23, 2018 2.150 2.150 1.950 2.100 3,434 +0.00(+0.00%)
Mar 22, 2018 2.200 2.200 2.050 2.100 19,374 -0.05(-2.33%)
Mar 21, 2018 2.200 2.200 2.150 2.150 2,158 -0.05(-2.27%)
Mar 20, 2018 2.200 2.250 2.150 2.200 2,473 +0.00(+0.00%)
Mar 19, 2018 2.200 2.250 2.200 2.200 4,008 +0.00(+0.00%)
Mar 16, 2018 2.200 2.250 2.200 2.200 19,101 +0.00(+0.00%)
Mar 15, 2018 2.150 2.250 2.150 2.200 25,543 +0.05(+2.33%)
Mar 14, 2018 2.100 2.150 2.100 2.150 4,477 +0.10(+4.88%)
Mar 13, 2018 2.100 2.125 2.100 2.050 462,208 +0.05(+2.50%)
Mar 12, 2018 2.050 2.150 2.000 2.000 9,843 -0.10(-4.76%)
Mar 09, 2018 2.050 2.100 2.000 2.100 4,639 +0.05(+2.44%)
Mar 08, 2018 2.000 2.050 2.000 2.050 3,961 +0.10(+5.13%)
Mar 07, 2018 2.050 1.950 1.950 19,022 +0.00(+0.00%)
Mar 06, 2018 1.800 2.050 1.800 1.950 35,392 +0.15(+8.33%)
Mar 05, 2018 1.900 1.900 1.800 1.800 12,613 -0.05(-2.70%)
Mar 02, 2018 1.850 1.950 1.800 1.850 4,338 -0.05(-2.63%)
Mar 01, 2018 1.700 1.900 1.700 1.900 22,574 +0.20(+11.76%)
Feb 28, 2018 1.809 1.850 1.700 1.700 31,781 -0.05(-2.86%)
Feb 27, 2018 1.815 1.815 1.750 1.750 3,649 -0.05(-2.78%)
Feb 26, 2018 1.850 1.850 1.800 1.800 6,237 -0.01(-0.57%)
Feb 23, 2018 1.850 1.850 1.800 1.810 4,946 -0.04(-2.14%)
Feb 22, 2018 1.800 1.850 1.795 1.850 15,247 +0.10(+5.71%)
Feb 21, 2018 1.750 1.775 1.750 1.750 1,899 +0.00(+0.00%)
Feb 20, 2018 1.750 1.800 1.750 1.750 3,051 -0.05(-2.78%)
Feb 16, 2018 1.800 1.800 1.800 0 +0.00(+0.00%)
Feb 15, 2018 1.700 1.850 1.700 1.800 4,820 +0.05(+2.86%)
Feb 14, 2018 1.800 1.805 1.750 1.750 7,348 -0.05(-2.78%)
Feb 13, 2018 1.800 1.900 1.750 1.800 7,955 +0.00(+0.00%)
Feb 12, 2018 1.800 1.850 1.800 1.800 324,097 +0.05(+2.86%)
Feb 09, 2018 1.900 1.900 1.700 1.750 10,186 +0.00(+0.00%)
Feb 08, 2018 1.700 1.900 1.700 1.750 24,483 +0.05(+2.94%)
Feb 07, 2018 1.850 1.700 1.700 251,091 -0.15(-8.11%)
Feb 06, 2018 1.600 2.000 1.600 1.850 22,316 +0.05(+2.78%)
Feb 05, 2018 1.850 1.850 1.850 1.800 27,706 -0.05(-2.70%)
Feb 02, 2018 1.650 1.900 1.650 1.850 37,574 +0.15(+8.82%)
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.