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:
UONEK
)
1.800
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 10, 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 (%)
Apr 30, 2021
2.320
2.420
2.290
2.410
202,600
+0.11(+4.78%)
Apr 29, 2021
2.340
2.400
2.230
2.300
208,503
-0.04(-1.71%)
Apr 28, 2021
2.320
2.440
2.240
2.340
523,728
+0.04(+1.74%)
Apr 27, 2021
2.180
2.450
2.180
2.300
661,756
+0.15(+6.98%)
Apr 26, 2021
2.070
2.200
2.050
2.150
523,262
+0.12(+5.91%)
Apr 23, 2021
1.850
2.070
1.780
2.030
1,196,000
+0.20(+10.93%)
Apr 22, 2021
1.760
1.860
1.730
1.830
257,099
+0.06(+3.39%)
Apr 21, 2021
1.790
1.830
1.680
1.770
353,846
-0.04(-2.21%)
Apr 20, 2021
1.740
1.850
1.680
1.810
685,148
+0.10(+5.85%)
Apr 19, 2021
1.710
1.730
1.670
1.710
132,060
-0.02(-1.16%)
Apr 16, 2021
1.740
1.770
1.630
1.730
188,700
-0.03(-1.70%)
Apr 15, 2021
1.680
1.790
1.680
1.760
171,637
+0.08(+4.76%)
Apr 14, 2021
1.660
1.730
1.630
1.680
131,451
+0.00(+0.00%)
Apr 13, 2021
1.690
1.760
1.630
1.680
229,027
-0.03(-1.75%)
Apr 12, 2021
1.750
1.780
1.680
1.710
243,916
-0.07(-3.93%)
Apr 09, 2021
1.780
1.810
1.740
1.780
145,700
+0.00(+0.00%)
Apr 08, 2021
1.750
1.810
1.720
1.780
59,455
+0.01(+0.56%)
Apr 07, 2021
1.790
1.820
1.710
1.770
101,446
-0.02(-1.12%)
Apr 06, 2021
1.840
1.850
1.760
1.790
72,798
-0.07(-3.76%)
Apr 05, 2021
1.750
1.890
1.740
1.860
426,653
+0.08(+4.49%)
Apr 01, 2021
1.750
1.810
1.730
1.780
87,200
+0.03(+1.71%)
Mar 31, 2021
1.810
1.820
1.740
1.750
119,302
-0.02(-1.13%)
Mar 30, 2021
1.790
1.860
1.730
1.770
190,318
+0.01(+0.57%)
Mar 29, 2021
1.770
1.800
1.740
1.760
73,455
-0.02(-1.12%)
Mar 26, 2021
1.820
1.830
1.740
1.780
371,500
-0.03(-1.66%)
Mar 25, 2021
1.680
1.870
1.630
1.810
441,320
+0.11(+6.47%)
Mar 24, 2021
1.750
1.800
1.700
1.700
129,404
-0.07(-3.95%)
Mar 23, 2021
1.820
1.870
1.730
1.770
206,952
-0.10(-5.35%)
Mar 22, 2021
1.820
1.910
1.810
1.870
214,670
+0.06(+3.31%)
Mar 19, 2021
1.800
1.940
1.740
1.810
497,100
-0.01(-0.55%)
Mar 18, 2021
2.000
2.120
1.780
1.820
2,365,398
-0.10(-5.21%)
Mar 17, 2021
1.790
1.920
1.750
1.920
287,514
+0.12(+6.67%)
Mar 16, 2021
1.750
1.800
1.700
1.800
267,937
+0.05(+2.86%)
Mar 15, 2021
1.750
1.760
1.660
1.750
220,164
+0.02(+1.16%)
Mar 12, 2021
1.720
1.800
1.710
1.730
247,400
-0.06(-3.35%)
Mar 11, 2021
1.620
1.860
1.610
1.790
775,807
+0.18(+11.18%)
Mar 10, 2021
1.590
1.650
1.560
1.610
259,782
+0.01(+0.63%)
Mar 09, 2021
1.680
1.680
1.530
1.600
630,893
-0.02(-1.23%)
Mar 08, 2021
1.520
1.630
1.520
1.620
96,994
+0.10(+6.58%)
Mar 05, 2021
1.480
1.538
1.400
1.520
328,100
+0.02(+1.33%)
Mar 04, 2021
1.570
1.640
1.450
1.500
719,916
-0.09(-5.66%)
Mar 03, 2021
1.670
1.740
1.590
1.590
424,772
-0.11(-6.47%)
Mar 02, 2021
1.690
2.050
1.600
1.700
2,938,149
+0.08(+4.94%)
Mar 01, 2021
1.650
1.694
1.580
1.620
149,225
+0.01(+0.31%)
Feb 26, 2021
1.630
1.680
1.570
1.615
189,900
-0.01(-0.92%)
Feb 25, 2021
1.770
1.780
1.610
1.630
210,121
-0.13(-7.39%)
Feb 24, 2021
1.660
1.770
1.640
1.760
225,887
+0.12(+7.32%)
Feb 23, 2021
1.680
1.790
1.490
1.640
1,211,696
-0.18(-9.89%)
Feb 22, 2021
1.792
2.050
1.750
1.820
1,304,690
+0.03(+1.68%)
Feb 19, 2021
1.710
1.840
1.670
1.790
280,100
+0.13(+7.83%)
Feb 18, 2021
1.800
1.830
1.660
1.660
438,713
-0.16(-8.79%)
Feb 17, 2021
1.920
1.930
1.820
1.820
365,112
-0.13(-6.67%)
Feb 16, 2021
1.900
1.960
1.860
1.950
493,318
+0.11(+5.98%)
Feb 12, 2021
1.880
1.900
1.810
1.840
364,800
-0.01(-0.54%)
Feb 11, 2021
1.880
1.880
1.740
1.850
324,344
-0.03(-1.60%)
Feb 10, 2021
1.980
2.000
1.760
1.880
564,220
-0.05(-2.59%)
Feb 09, 2021
1.950
2.040
1.910
1.930
838,051
-0.05(-2.53%)
Feb 08, 2021
1.930
2.050
1.860
1.980
1,069,151
+0.02(+1.02%)
Feb 05, 2021
1.760
1.980
1.738
1.960
1,204,500
+0.18(+10.11%)
Feb 04, 2021
1.750
1.800
1.730
1.780
360,068
+0.04(+2.30%)
Feb 03, 2021
1.700
1.820
1.660
1.740
564,587
+0.06(+3.57%)
Feb 02, 2021
1.730
1.750
1.660
1.680
186,945
+0.00(+0.00%)
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
.