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 (%)
Nov 30, 2023
4.260
4.300
4.060
4.170
20,086
-0.07(-1.65%)
Nov 29, 2023
4.160
4.400
4.150
4.240
18,839
+0.09(+2.17%)
Nov 28, 2023
4.352
4.352
4.150
4.150
13,840
-0.10(-2.35%)
Nov 27, 2023
4.370
4.502
4.230
4.250
11,927
-0.16(-3.63%)
Nov 24, 2023
4.340
4.450
4.340
4.410
10,281
+0.09(+2.08%)
Nov 22, 2023
4.380
4.528
4.170
4.320
24,009
-0.07(-1.59%)
Nov 21, 2023
4.200
4.490
4.200
4.390
25,240
-0.05(-1.13%)
Nov 20, 2023
4.320
4.470
4.275
4.440
18,780
+0.11(+2.54%)
Nov 17, 2023
4.220
4.410
4.180
4.330
21,571
+0.14(+3.34%)
Nov 16, 2023
4.370
4.370
4.180
4.190
22,304
-0.22(-4.99%)
Nov 15, 2023
4.190
4.550
4.190
4.410
36,108
+0.13(+3.04%)
Nov 14, 2023
3.980
4.420
3.980
4.280
55,731
+0.19(+4.65%)
Nov 13, 2023
3.930
4.200
3.843
4.090
32,151
+0.10(+2.51%)
Nov 10, 2023
4.440
4.440
3.750
3.990
81,088
+0.06(+1.53%)
Nov 09, 2023
3.540
3.930
3.540
3.930
93,359
+0.24(+6.50%)
Nov 08, 2023
4.500
4.500
3.470
3.690
589,391
-2.04(-35.60%)
Nov 07, 2023
5.730
5.962
5.667
5.730
37,878
-0.10(-1.72%)
Nov 06, 2023
6.000
6.050
5.750
5.830
38,209
-0.07(-1.19%)
Nov 03, 2023
5.910
6.000
5.832
5.900
33,904
+0.12(+2.08%)
Nov 02, 2023
5.500
5.920
5.500
5.780
68,161
+0.26(+4.71%)
Nov 01, 2023
5.450
5.580
5.380
5.520
14,738
+0.09(+1.66%)
Oct 31, 2023
5.320
5.430
5.300
5.430
18,849
+0.01(+0.18%)
Oct 30, 2023
5.330
5.430
5.275
5.420
6,645
+0.16(+3.04%)
Oct 27, 2023
5.390
5.521
5.220
5.260
26,128
-0.18(-3.31%)
Oct 26, 2023
5.340
5.460
5.300
5.440
19,076
+0.10(+1.87%)
Oct 25, 2023
5.530
5.581
5.340
5.340
19,359
-0.22(-3.96%)
Oct 24, 2023
5.380
5.593
5.380
5.560
7,487
+0.13(+2.39%)
Oct 23, 2023
5.340
5.520
5.340
5.430
10,363
+0.08(+1.50%)
Oct 20, 2023
5.380
5.420
5.350
5.350
35,064
-0.01(-0.19%)
Oct 19, 2023
5.310
5.455
5.310
5.360
29,635
-0.05(-0.92%)
Oct 18, 2023
5.510
5.625
5.360
5.410
16,580
-0.11(-1.99%)
Oct 17, 2023
5.410
5.645
5.410
5.520
28,331
+0.02(+0.36%)
Oct 16, 2023
5.300
5.580
5.430
5.500
28,781
+0.11(+2.04%)
Oct 13, 2023
5.330
5.440
5.330
5.390
14,294
+0.06(+1.13%)
Oct 12, 2023
5.360
5.490
5.300
5.330
18,508
-0.10(-1.84%)
Oct 11, 2023
5.340
5.500
5.340
5.430
7,277
+0.03(+0.56%)
Oct 10, 2023
5.346
5.500
5.346
5.400
12,978
+0.04(+0.75%)
Oct 09, 2023
5.180
5.510
5.110
5.360
21,254
+0.15(+2.88%)
Oct 06, 2023
4.950
5.210
4.950
5.210
16,778
+0.08(+1.56%)
Oct 05, 2023
5.000
5.140
5.000
5.130
17,035
+0.09(+1.79%)
Oct 04, 2023
4.830
5.060
4.830
5.040
14,934
+0.19(+3.92%)
Oct 03, 2023
5.070
5.170
4.750
4.850
138,286
-0.22(-4.34%)
Oct 02, 2023
5.020
5.205
5.020
5.070
16,660
+0.05(+1.00%)
Sep 29, 2023
5.235
5.235
5.020
5.020
11,986
-0.22(-4.20%)
Sep 28, 2023
5.170
5.333
5.170
5.240
12,058
-0.05(-0.95%)
Sep 27, 2023
5.150
5.290
5.150
5.290
27,230
+0.16(+3.12%)
Sep 26, 2023
5.000
5.220
5.000
5.130
14,466
+0.09(+1.79%)
Sep 25, 2023
5.110
5.110
5.000
5.040
45,583
-0.07(-1.37%)
Sep 22, 2023
5.240
5.240
5.110
5.110
18,343
-0.06(-1.16%)
Sep 21, 2023
5.110
5.295
5.110
5.170
9,246
+0.01(+0.19%)
Sep 20, 2023
5.200
5.490
5.140
5.160
24,800
-0.02(-0.39%)
Sep 19, 2023
5.260
5.400
5.104
5.180
16,853
-0.02(-0.38%)
Sep 18, 2023
5.360
5.360
5.200
5.200
5,205
-0.14(-2.62%)
Sep 15, 2023
5.410
5.483
5.340
5.340
47,616
-0.06(-1.11%)
Sep 14, 2023
5.250
5.410
5.250
5.400
11,743
+0.15(+2.86%)
Sep 13, 2023
5.420
5.420
5.250
5.250
11,202
-0.14(-2.60%)
Sep 12, 2023
5.400
5.490
5.360
5.390
13,473
+0.04(+0.75%)
Sep 11, 2023
5.500
5.580
5.350
5.350
14,920
-0.08(-1.47%)
Sep 08, 2023
5.360
5.520
5.360
5.430
7,176
+0.07(+1.31%)
Sep 07, 2023
5.570
5.588
5.350
5.360
65,774
-0.13(-2.37%)
Sep 06, 2023
5.520
5.530
5.363
5.490
17,172
+0.05(+0.92%)
Sep 05, 2023
5.410
5.577
5.350
5.440
15,747
+0.02(+0.37%)
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
.