Urban One Inc (NQ: UONEK )

6.510 -0.090 (-1.36%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 1.800 1.950 1.800 1.850 13,240 +0.00(+0.00%)
Jan 30, 2018 1.900 1.909 1.850 1.850 23,439 -0.05(-2.63%)
Jan 29, 2018 1.900 2.000 1.900 1.900 8,526 -0.10(-5.00%)
Jan 26, 2018 1.900 2.000 1.900 2.000 5,897 +0.10(+5.26%)
Jan 25, 2018 1.900 2.000 1.900 1.900 21,202 -0.05(-2.56%)
Jan 24, 2018 1.900 2.000 1.900 1.950 29,506 +0.05(+2.63%)
Jan 23, 2018 1.900 1.950 1.855 1.900 2,057 -0.05(-2.56%)
Jan 22, 2018 1.800 2.000 1.800 1.950 8,642 +0.10(+5.41%)
Jan 19, 2018 1.850 2.000 1.700 1.850 26,286 -0.02(-1.33%)
Jan 18, 2018 1.950 1.950 1.875 1.875 26,867 -0.07(-3.85%)
Jan 17, 2018 1.850 2.000 1.850 1.950 36,024 -0.05(-2.50%)
Jan 16, 2018 1.900 1.990 1.850 2.000 23,694 +0.10(+5.26%)
Jan 12, 2018 1.900 1.900 1.900 0 -0.05(-2.56%)
Jan 11, 2018 1.850 2.000 1.850 1.950 33,591 +0.10(+5.41%)
Jan 10, 2018 2.000 1.900 1.850 9,673 -0.05(-2.63%)
Jan 09, 2018 1.800 1.950 1.800 1.900 108,197 +0.10(+5.56%)
Jan 08, 2018 1.800 1.850 1.800 1.800 4,319 +0.00(+0.00%)
Jan 05, 2018 1.850 1.850 1.800 1.800 1,135 +0.05(+2.86%)
Jan 04, 2018 1.850 1.900 1.750 1.750 14,505 -0.05(-2.78%)
Jan 03, 2018 1.700 1.850 1.700 1.800 6,747 +0.10(+5.88%)
Jan 02, 2018 1.750 1.900 1.700 1.700 45,595 -0.05(-2.86%)
Dec 29, 2017 1.750 1.750 1.750 0 +0.00(+0.00%)
Dec 28, 2017 1.850 1.850 1.658 1.750 20,353 -0.10(-5.41%)
Dec 27, 2017 1.750 1.900 1.750 1.850 3,802 +0.10(+5.71%)
Dec 26, 2017 1.850 1.850 1.550 1.750 47,155 -0.15(-7.89%)
Dec 22, 2017 1.750 1.900 1.750 1.900 30,587 +0.25(+15.15%)
Dec 21, 2017 1.600 1.700 1.600 1.650 55,823 +0.10(+6.45%)
Dec 20, 2017 1.600 1.650 1.550 1.550 30,770 -0.05(-3.13%)
Dec 19, 2017 1.550 1.650 1.500 1.600 46,146 +0.05(+3.23%)
Dec 18, 2017 1.500 1.650 1.500 1.550 32,825 +0.05(+3.33%)
Dec 15, 2017 1.600 1.650 1.500 1.500 52,533 -0.05(-3.23%)
Dec 14, 2017 1.650 1.650 1.600 1.550 16,141 -0.05(-3.13%)
Dec 13, 2017 1.500 1.650 1.500 1.600 50,199 +0.10(+6.67%)
Dec 12, 2017 1.550 1.600 1.500 1.500 43,105 +0.00(+0.00%)
Dec 11, 2017 1.500 1.550 1.400 1.500 43,469 +0.05(+3.45%)
Dec 08, 2017 1.600 1.600 1.400 1.450 192,527 -0.10(-6.45%)
Dec 07, 2017 1.500 1.650 1.500 1.550 23,002 +0.00(+0.00%)
Dec 06, 2017 1.600 1.600 1.500 1.550 18,953 +0.00(+0.00%)
Dec 05, 2017 1.500 1.600 1.450 1.550 99,549 +0.10(+6.90%)
Dec 04, 2017 1.550 1.600 1.450 1.450 38,306 -0.15(-9.38%)
Dec 01, 2017 1.550 1.600 1.500 1.600 8,393 +0.05(+3.23%)
Nov 30, 2017 1.550 1.600 1.500 1.550 14,058 +0.05(+3.33%)
Nov 29, 2017 1.540 1.550 1.500 1.500 17,484 +0.00(+0.00%)
Nov 28, 2017 1.500 1.550 1.500 1.500 23,268 +0.00(+0.00%)
Nov 27, 2017 1.500 1.550 1.500 1.500 21,433 -0.05(-3.23%)
Nov 24, 2017 1.500 1.550 1.450 1.550 4,275 +0.05(+3.33%)
Nov 22, 2017 1.450 1.550 1.450 1.500 11,041 +0.00(+0.00%)
Nov 21, 2017 1.500 1.550 1.400 1.500 42,884 +0.00(+0.00%)
Nov 20, 2017 1.500 1.550 1.450 1.500 34,634 -0.05(-3.23%)
Nov 17, 2017 1.500 1.550 1.500 1.550 3,072 +0.05(+3.33%)
Nov 16, 2017 1.500 1.550 1.500 1.500 11,130 +0.00(+0.00%)
Nov 15, 2017 1.500 1.600 1.500 1.500 13,276 +0.00(+0.00%)
Nov 14, 2017 1.500 1.600 1.500 1.500 18,221 +0.00(+0.00%)
Nov 13, 2017 1.500 1.550 1.500 1.500 4,645 +0.00(+0.00%)
Nov 10, 2017 1.450 1.550 1.350 1.500 36,633 +0.05(+3.45%)
Nov 09, 2017 1.500 1.550 1.450 1.450 31,674 -0.05(-3.33%)
Nov 08, 2017 1.650 1.700 1.500 1.500 5,560 -0.20(-11.76%)
Nov 07, 2017 1.700 1.750 1.700 1.700 1,298 +0.00(+0.00%)
Nov 06, 2017 1.642 1.700 1.600 1.700 3,463 +0.00(+0.00%)
Nov 03, 2017 1.700 1.750 1.650 1.700 1,705 +0.05(+3.03%)
Nov 02, 2017 1.700 1.600 1.650 39,569 +0.05(+3.12%)
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.