Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Urban One Inc
(NQ:
UONE
)
2.120
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 7, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jun 07, 2024
2.190
2.283
2.090
2.120
129,126
-0.09(-4.07%)
Jun 06, 2024
2.310
2.340
2.190
2.210
76,269
-0.10(-4.33%)
Jun 05, 2024
2.270
2.310
2.208
2.310
66,460
+0.08(+3.59%)
Jun 04, 2024
2.260
2.440
2.210
2.230
150,451
-0.02(-0.89%)
Jun 03, 2024
2.160
2.390
2.130
2.250
169,279
+0.14(+6.64%)
May 31, 2024
2.230
2.230
2.060
2.110
80,520
-0.12(-5.38%)
May 30, 2024
2.130
2.230
2.080
2.230
45,862
+0.17(+8.25%)
May 29, 2024
2.100
2.151
2.030
2.060
65,107
-0.05(-2.37%)
May 28, 2024
2.050
2.150
1.990
2.110
63,740
+0.09(+4.46%)
May 24, 2024
2.040
2.110
1.980
2.020
80,237
+0.03(+1.51%)
May 23, 2024
2.200
2.260
1.980
1.990
106,674
-0.19(-8.72%)
May 22, 2024
2.270
2.276
2.065
2.180
115,792
-0.11(-4.80%)
May 21, 2024
2.450
2.450
2.220
2.290
69,714
-0.14(-5.76%)
May 20, 2024
2.250
2.540
2.180
2.430
136,879
+0.26(+11.98%)
May 17, 2024
2.170
2.230
2.110
2.170
83,296
+0.02(+0.93%)
May 16, 2024
2.120
2.180
2.094
2.150
47,399
+0.06(+2.87%)
May 15, 2024
2.150
2.150
2.040
2.090
36,419
-0.02(-0.95%)
May 14, 2024
2.000
2.280
1.980
2.110
186,956
+0.04(+1.93%)
May 13, 2024
2.110
2.200
2.060
2.070
35,367
+0.01(+0.49%)
May 10, 2024
2.080
2.080
2.050
2.060
25,410
-0.02(-0.96%)
May 09, 2024
2.140
2.140
2.010
2.080
33,509
-0.11(-5.02%)
May 08, 2024
1.980
2.190
1.980
2.190
56,500
+0.19(+9.50%)
May 07, 2024
2.030
2.034
1.940
2.000
35,111
-0.02(-0.99%)
May 06, 2024
1.950
2.030
1.910
2.020
94,387
+0.10(+5.21%)
May 03, 2024
1.980
2.020
1.890
1.920
139,644
-0.01(-0.52%)
May 02, 2024
2.000
2.020
1.900
1.930
71,472
-0.06(-3.02%)
May 01, 2024
1.960
2.010
1.940
1.990
41,903
+0.00(+0.00%)
Apr 30, 2024
2.020
2.020
1.920
1.990
40,327
-0.03(-1.49%)
Apr 29, 2024
2.060
2.100
1.920
2.020
53,806
-0.04(-1.94%)
Apr 26, 2024
1.970
2.100
1.950
2.060
57,737
+0.07(+3.52%)
Apr 25, 2024
2.040
2.040
1.910
1.990
41,030
-0.07(-3.40%)
Apr 24, 2024
2.120
2.120
1.960
2.060
35,617
-0.03(-1.44%)
Apr 23, 2024
2.000
2.130
2.000
2.090
74,815
+0.07(+3.47%)
Apr 22, 2024
2.370
2.380
1.990
2.020
82,362
-0.34(-14.41%)
Apr 19, 2024
2.010
2.370
2.000
2.360
74,698
+0.39(+19.80%)
Apr 18, 2024
2.010
2.140
1.920
1.970
121,928
-0.05(-2.48%)
Apr 17, 2024
2.080
2.080
1.990
2.020
33,293
-0.05(-2.42%)
Apr 16, 2024
2.220
2.266
2.030
2.070
52,291
-0.17(-7.59%)
Apr 15, 2024
2.240
2.335
2.210
2.240
51,568
+0.02(+0.90%)
Apr 12, 2024
2.390
2.396
2.170
2.220
42,419
-0.20(-8.26%)
Apr 11, 2024
2.399
2.450
2.359
2.420
34,639
+0.00(+0.00%)
Apr 10, 2024
2.410
2.470
2.315
2.420
63,911
-0.01(-0.41%)
Apr 09, 2024
2.460
2.470
2.330
2.430
26,084
+0.01(+0.41%)
Apr 08, 2024
2.390
2.490
2.305
2.420
42,571
+0.04(+1.68%)
Apr 05, 2024
2.350
2.460
2.297
2.380
60,168
+0.04(+1.71%)
Apr 04, 2024
2.500
2.562
2.300
2.340
117,768
-0.16(-6.21%)
Apr 03, 2024
2.400
2.560
2.390
2.495
65,692
+0.12(+4.83%)
Apr 02, 2024
2.540
2.540
2.280
2.380
78,058
-0.17(-6.67%)
Apr 01, 2024
2.670
2.670
2.410
2.550
60,349
-0.15(-5.56%)
Mar 28, 2024
2.510
2.800
2.510
2.700
68,263
+0.19(+7.57%)
Mar 27, 2024
2.630
2.680
2.450
2.510
79,956
-0.08(-3.09%)
Mar 26, 2024
2.480
2.600
2.460
2.590
92,115
+0.13(+5.28%)
Mar 25, 2024
2.450
2.480
2.300
2.460
125,728
+0.06(+2.50%)
Mar 22, 2024
2.290
2.420
2.275
2.400
97,012
+0.10(+4.35%)
Mar 21, 2024
2.150
2.320
2.150
2.300
120,582
+0.15(+6.98%)
Mar 20, 2024
1.990
2.160
1.930
2.150
77,558
+0.16(+8.04%)
Mar 19, 2024
2.070
2.120
1.960
1.990
95,405
-0.07(-3.40%)
Mar 18, 2024
2.120
2.120
1.999
2.060
47,212
-0.03(-1.44%)
Mar 15, 2024
2.120
2.230
1.950
2.090
287,479
-0.06(-2.79%)
Mar 14, 2024
2.240
2.285
2.120
2.150
60,938
-0.08(-3.59%)
Mar 13, 2024
2.330
2.350
2.190
2.230
93,710
-0.07(-3.04%)
Mar 12, 2024
2.480
2.510
2.230
2.300
86,193
-0.18(-7.26%)
Mar 11, 2024
2.440
2.560
2.440
2.480
58,164
+0.01(+0.40%)
Mar 08, 2024
2.480
2.560
2.400
2.470
64,870
+0.01(+0.41%)
Mar 07, 2024
2.400
2.720
2.360
2.460
153,200
+0.02(+0.82%)
Mar 06, 2024
3.210
3.210
2.440
2.440
196,364
-0.77(-23.99%)
Mar 05, 2024
3.280
3.400
3.200
3.210
23,228
-0.07(-2.13%)
Mar 04, 2024
3.390
3.420
3.250
3.280
24,884
-0.07(-2.09%)
Mar 01, 2024
3.320
3.480
3.320
3.350
76,437
+0.04(+1.21%)
Feb 29, 2024
3.300
3.400
3.250
3.310
24,451
+0.05(+1.53%)
Feb 28, 2024
3.400
3.482
3.200
3.260
29,650
-0.15(-4.40%)
Feb 27, 2024
3.440
3.466
3.375
3.410
23,757
+0.06(+1.79%)
Feb 26, 2024
3.260
3.490
3.240
3.350
20,174
+0.12(+3.72%)
Feb 23, 2024
3.300
3.380
3.200
3.230
55,186
-0.07(-2.12%)
Feb 22, 2024
3.430
3.440
3.240
3.300
45,492
-0.13(-3.79%)
Feb 21, 2024
3.410
3.499
3.409
3.430
36,477
-0.08(-2.28%)
Feb 20, 2024
3.600
3.600
3.460
3.510
58,711
-0.12(-3.31%)
Feb 16, 2024
3.630
3.700
3.620
3.630
47,926
+0.01(+0.28%)
Feb 15, 2024
3.540
3.650
3.540
3.620
51,771
+0.07(+1.97%)
Feb 14, 2024
3.580
3.630
3.520
3.550
28,319
+0.00(+0.00%)
Feb 13, 2024
3.680
3.779
3.520
3.550
50,364
-0.14(-3.79%)
Feb 12, 2024
3.610
3.810
3.600
3.690
65,675
+0.09(+2.50%)
Feb 09, 2024
3.700
3.706
3.600
3.600
38,674
-0.04(-1.10%)
Feb 08, 2024
3.690
3.820
3.640
3.640
33,194
-0.07(-1.89%)
Feb 07, 2024
3.790
3.875
3.700
3.710
22,693
-0.11(-2.88%)
Feb 06, 2024
3.850
3.850
3.760
3.820
20,462
+0.06(+1.60%)
Feb 05, 2024
3.820
3.860
3.750
3.760
17,010
-0.09(-2.34%)
Feb 02, 2024
3.890
3.970
3.820
3.850
26,550
-0.06(-1.53%)
Feb 01, 2024
3.700
3.950
3.700
3.910
26,530
+0.25(+6.83%)
Jan 31, 2024
3.950
4.000
3.660
3.660
24,785
-0.29(-7.34%)
Jan 30, 2024
3.990
4.090
3.900
3.950
18,879
-0.07(-1.74%)
Jan 29, 2024
4.040
4.070
3.970
4.020
14,534
+0.01(+0.25%)
Jan 26, 2024
4.060
4.060
3.970
4.010
13,843
-0.09(-2.20%)
Jan 25, 2024
3.970
4.100
3.950
4.100
19,813
+0.14(+3.54%)
Jan 24, 2024
3.990
3.990
3.910
3.960
11,977
+0.07(+1.80%)
Jan 23, 2024
3.860
3.972
3.830
3.890
24,961
+0.06(+1.57%)
Jan 22, 2024
3.630
3.857
3.630
3.830
19,527
+0.25(+6.83%)
Jan 19, 2024
3.700
3.700
3.560
3.585
72,663
-0.04(-1.24%)
Jan 18, 2024
3.850
3.880
3.600
3.630
31,828
-0.18(-4.72%)
Jan 17, 2024
3.850
3.900
3.800
3.810
27,800
-0.04(-1.04%)
Jan 16, 2024
3.890
4.098
3.850
3.850
33,592
-0.03(-0.77%)
Jan 12, 2024
3.910
4.020
3.880
3.880
27,136
-0.03(-0.77%)
Jan 11, 2024
4.000
4.020
3.860
3.910
39,618
-0.12(-2.98%)
Jan 10, 2024
3.890
4.030
3.860
4.030
40,989
+0.17(+4.40%)
Jan 09, 2024
4.070
4.070
3.840
3.860
41,589
-0.21(-5.16%)
Jan 08, 2024
4.050
4.102
4.050
4.070
37,544
+0.01(+0.25%)
Jan 05, 2024
4.070
4.200
4.050
4.060
90,121
+0.03(+0.74%)
Jan 04, 2024
4.090
4.090
3.970
4.030
39,988
+0.00(+0.00%)
Jan 03, 2024
4.130
4.170
4.010
4.030
21,119
-0.05(-1.23%)
Jan 02, 2024
4.070
4.200
4.030
4.080
38,816
+0.05(+1.24%)
Dec 29, 2023
4.130
4.190
3.970
4.030
41,991
-0.09(-2.18%)
Dec 28, 2023
4.080
4.270
4.080
4.120
33,940
-0.05(-1.20%)
Dec 27, 2023
4.080
4.220
4.060
4.170
44,758
+0.10(+2.46%)
Dec 26, 2023
3.970
4.100
3.960
4.070
33,184
+0.13(+3.30%)
Dec 22, 2023
4.160
4.160
3.820
3.940
62,257
-0.04(-1.01%)
Dec 21, 2023
4.140
4.190
3.870
3.980
53,138
-0.10(-2.33%)
Dec 20, 2023
4.160
4.290
4.075
4.075
52,174
-0.04(-0.85%)
Dec 19, 2023
4.100
4.290
4.050
4.110
34,430
+0.02(+0.37%)
Dec 18, 2023
4.190
4.275
4.060
4.095
28,144
-0.07(-1.56%)
Dec 15, 2023
4.230
4.340
4.000
4.160
130,882
-0.01(-0.24%)
Dec 14, 2023
4.270
4.350
4.125
4.170
52,486
-0.09(-2.11%)
Dec 13, 2023
4.150
4.300
4.014
4.260
44,321
+0.17(+4.16%)
Dec 12, 2023
4.160
4.270
4.050
4.090
14,322
-0.10(-2.39%)
Dec 11, 2023
4.030
4.270
3.953
4.190
41,326
+0.20(+5.01%)
Dec 08, 2023
3.900
4.089
3.850
3.990
22,012
+0.16(+4.18%)
Dec 07, 2023
4.200
4.200
3.750
3.830
133,557
-0.18(-4.49%)
Dec 06, 2023
4.290
4.365
3.970
4.010
82,257
-0.21(-4.98%)
Dec 05, 2023
4.350
4.354
4.200
4.220
26,151
-0.10(-2.31%)
Dec 04, 2023
4.260
4.330
4.210
4.320
47,586
+0.09(+2.13%)
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
.