Urban One Inc (NQ: UONEK )

3.270 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 1.900 2.400 1.900 2.050 343,131 +0.10(+5.13%)
May 30, 2018 1.800 2.150 1.800 1.950 583,085 +0.20(+11.43%)
May 29, 2018 1.850 1.900 1.750 1.750 13,996 -0.06(-3.26%)
May 25, 2018 1.809 1.809 1.809 0 +0.01(+0.50%)
May 24, 2018 1.800 1.800 1.700 1.800 10,717 -0.05(-2.70%)
May 23, 2018 1.800 1.850 1.750 1.850 7,415 +0.05(+2.78%)
May 22, 2018 1.750 1.800 1.705 1.800 7,577 +0.10(+5.88%)
May 21, 2018 1.850 1.850 1.700 1.700 15,868 -0.10(-5.56%)
May 18, 2018 1.800 1.800 1.800 1.800 7,203 +0.00(+0.00%)
May 17, 2018 1.800 1.850 1.780 1.800 21,218 -0.05(-2.70%)
May 16, 2018 1.750 1.850 1.750 1.850 10,713 +0.10(+5.71%)
May 15, 2018 1.750 1.800 1.650 1.750 13,083 -0.02(-1.41%)
May 14, 2018 1.800 1.800 1.750 1.775 17,247 -0.03(-1.39%)
May 11, 2018 1.850 1.850 1.700 1.800 13,078 +0.10(+5.88%)
May 10, 2018 1.800 1.800 1.650 1.700 23,991 -0.10(-5.56%)
May 09, 2018 1.800 1.800 1.750 1.800 8,379 +0.05(+2.86%)
May 08, 2018 1.750 1.764 1.750 1.750 20,754 -0.03(-1.75%)
May 07, 2018 1.850 1.850 1.750 1.781 5,655 -0.07(-3.72%)
May 04, 2018 1.800 1.850 1.760 1.850 2,382 +0.00(+0.00%)
May 03, 2018 1.750 1.850 1.750 1.850 12,500 +0.10(+5.71%)
May 02, 2018 1.900 1.900 1.750 1.750 24,354 -0.15(-7.89%)
May 01, 2018 1.850 1.945 1.800 1.900 47,842 -0.01(-0.76%)
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%)
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.