Urban One Inc (NQ: UONE )
2.020
+0.030
(+1.51%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 24, 2024
Add to My Watchlist
Historical Prices
Year:
Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 27, 2018 | 1.926 | 1.926 | 1.926 | 142 | -0.02(-0.96%) | |
Apr 26, 2018 | 1.945 | 1.945 | 1.945 | 1.945 | 189 | +0.14(+8.03%) |
Apr 24, 2018 | 1.800 | 1.800 | 1.800 | 72 | +0.00(+0.00%) | |
Apr 16, 2018 | 1.800 | 1.800 | 1.800 | 32 | -0.30(-14.29%) | |
Apr 13, 2018 | 2.100 | 2.100 | 2.100 | 2.100 | 573 | -0.05(-2.33%) |
Apr 11, 2018 | 2.150 | 2.150 | 2.150 | 81 | +0.06(+3.12%) | |
Apr 10, 2018 | 2.000 | 2.085 | 1.950 | 2.085 | 749 | +0.01(+0.47%) |
Apr 09, 2018 | 1.900 | 2.075 | 1.900 | 2.075 | 1,010 | +0.18(+9.22%) |
Apr 06, 2018 | 1.900 | 1.900 | 1.900 | 1.900 | 294 | -0.05(-2.56%) |
Apr 05, 2018 | 1.950 | 1.950 | 1.950 | 1.950 | 108 | +0.24(+14.37%) |
Apr 03, 2018 | 1.705 | 1.705 | 1.705 | 64 | -0.04(-2.57%) | |
Apr 02, 2018 | 1.950 | 1.950 | 1.700 | 1.750 | 7,837 | -0.25(-12.50%) |
Mar 28, 2018 | 2.000 | 2.000 | 2.000 | 0 | -0.10(-4.76%) | |
Mar 26, 2018 | 2.100 | 2.100 | 2.100 | 101 | -0.10(-4.55%) | |
Mar 22, 2018 | 2.200 | 2.200 | 2.200 | 223 | +0.05(+2.33%) | |
Mar 20, 2018 | 2.150 | 2.150 | 2.150 | 13 | +0.00(+0.00%) | |
Mar 19, 2018 | 2.150 | 2.200 | 2.150 | 2.150 | 6,101 | +0.00(+0.00%) |
Mar 16, 2018 | 2.155 | 2.155 | 2.150 | 2.150 | 285 | -0.03(-1.29%) |
Mar 15, 2018 | 2.050 | 2.178 | 2.050 | 2.178 | 5,232 | +0.13(+6.24%) |
Mar 14, 2018 | 2.050 | 2.060 | 2.050 | 2.050 | 2,031 | +0.00(+0.00%) |
Mar 13, 2018 | 2.050 | 2.054 | 2.000 | 2.050 | 2,507 | +0.00(+0.00%) |
Mar 12, 2018 | 1.955 | 2.050 | 1.955 | 2.050 | 1,639 | +0.08(+3.85%) |
Mar 09, 2018 | 2.000 | 2.000 | 1.974 | 1.974 | 3,231 | +0.07(+3.89%) |
Mar 08, 2018 | 1.900 | 1.900 | 1.900 | 1.900 | 1,043 | -0.05(-2.56%) |
Mar 07, 2018 | 1.995 | 2.000 | 1.950 | 1.950 | 1,570 | +0.00(+0.26%) |
Mar 06, 2018 | 1.900 | 1.950 | 1.900 | 1.945 | 9,396 | +0.09(+5.14%) |
Mar 02, 2018 | 1.850 | 1.850 | 1.850 | 164 | +0.00(+0.00%) | |
Mar 01, 2018 | 1.793 | 1.850 | 1.793 | 1.850 | 1,291 | +0.09(+5.19%) |
Feb 28, 2018 | 1.759 | 1.759 | 1.759 | 1.759 | 512 | -0.04(-2.29%) |
Feb 26, 2018 | 1.800 | 1.800 | 1.800 | 53 | +0.00(+0.00%) | |
Feb 23, 2018 | 1.800 | 1.800 | 1.800 | 1.800 | 1,076 | +0.00(+0.00%) |
Feb 22, 2018 | 1.800 | 1.800 | 1.800 | 1.800 | 837 | +0.05(+2.86%) |
Feb 21, 2018 | 1.750 | 1.750 | 1.750 | 1.750 | 122 | -0.05(-2.78%) |
Feb 15, 2018 | 1.800 | 1.800 | 1.800 | 32 | +0.00(+0.00%) | |
Feb 14, 2018 | 1.800 | 1.800 | 1.800 | 1.800 | 217 | +0.00(+0.00%) |
Feb 13, 2018 | 1.800 | 1.800 | 1.800 | 1.800 | 1,481 | +0.09(+5.05%) |
Feb 12, 2018 | 1.714 | 1.714 | 1.714 | 1.714 | 564 | +0.01(+0.79%) |
Feb 09, 2018 | 1.700 | 1.700 | 1.700 | 1.700 | 261 | +0.05(+3.03%) |
Feb 06, 2018 | 1.650 | 1.650 | 1.650 | 23 | -0.05(-2.94%) |
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.
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.