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
)
1.590
-0.020 (-1.24%)
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 (%)
May 31, 2024
1.610
1.690
1.610
1.680
19,620
+0.05(+3.07%)
May 30, 2024
1.580
1.670
1.580
1.630
35,182
+0.05(+3.16%)
May 29, 2024
1.610
1.695
1.580
1.580
32,411
-0.05(-3.07%)
May 28, 2024
1.610
1.765
1.610
1.630
71,616
+0.03(+1.87%)
May 24, 2024
1.600
1.610
1.570
1.600
37,437
+0.04(+2.56%)
May 23, 2024
1.685
1.685
1.560
1.560
68,369
-0.10(-6.02%)
May 22, 2024
1.802
1.802
1.620
1.660
73,217
-0.07(-4.05%)
May 21, 2024
1.710
1.778
1.710
1.730
43,800
+0.00(+0.00%)
May 20, 2024
1.790
1.830
1.720
1.730
81,264
-0.07(-3.89%)
May 17, 2024
1.840
1.865
1.780
1.800
38,964
-0.02(-1.10%)
May 16, 2024
1.780
1.845
1.780
1.820
24,819
+0.02(+1.11%)
May 15, 2024
2.070
2.070
1.800
1.800
47,852
+0.06(+3.45%)
May 14, 2024
1.640
1.808
1.621
1.740
49,673
+0.14(+8.75%)
May 13, 2024
1.670
1.840
1.580
1.600
52,338
-0.08(-4.76%)
May 10, 2024
1.620
1.730
1.620
1.680
37,051
+0.04(+2.44%)
May 09, 2024
1.640
1.640
1.630
1.640
41,949
+0.00(+0.00%)
May 08, 2024
1.620
1.670
1.620
1.640
30,425
+0.01(+0.61%)
May 07, 2024
1.700
1.700
1.615
1.630
31,042
-0.01(-0.61%)
May 06, 2024
1.640
1.690
1.600
1.640
12,865
-0.03(-1.80%)
May 03, 2024
1.560
1.670
1.560
1.670
45,379
+0.12(+7.74%)
May 02, 2024
1.600
1.620
1.550
1.550
29,770
+0.00(+0.00%)
May 01, 2024
1.550
1.570
1.544
1.550
12,787
+0.00(+0.00%)
Apr 30, 2024
1.550
1.595
1.550
1.550
25,961
-0.03(-1.90%)
Apr 29, 2024
1.570
1.640
1.570
1.580
43,464
+0.04(+2.60%)
Apr 26, 2024
1.500
1.600
1.500
1.540
31,877
+0.00(+0.00%)
Apr 25, 2024
1.600
1.600
1.530
1.540
50,761
-0.06(-3.75%)
Apr 24, 2024
1.630
1.630
1.600
1.600
21,346
-0.06(-3.61%)
Apr 23, 2024
1.580
1.660
1.580
1.660
44,425
+0.06(+3.75%)
Apr 22, 2024
1.650
1.675
1.600
1.600
37,410
-0.06(-3.61%)
Apr 19, 2024
1.560
1.690
1.550
1.660
29,490
+0.09(+5.73%)
Apr 18, 2024
1.610
1.615
1.550
1.570
80,260
-0.04(-2.48%)
Apr 17, 2024
1.630
1.630
1.610
1.610
22,500
-0.02(-1.23%)
Apr 16, 2024
1.710
1.730
1.620
1.630
50,211
-0.10(-5.78%)
Apr 15, 2024
1.890
1.890
1.730
1.730
63,545
-0.11(-5.98%)
Apr 12, 2024
1.880
1.880
1.830
1.840
48,538
-0.02(-1.08%)
Apr 11, 2024
1.896
1.896
1.820
1.860
43,314
-0.03(-1.59%)
Apr 10, 2024
1.820
1.915
1.820
1.890
33,068
+0.06(+3.28%)
Apr 09, 2024
1.920
1.980
1.820
1.830
39,381
-0.06(-3.17%)
Apr 08, 2024
1.970
2.040
1.850
1.890
29,788
-0.09(-4.55%)
Apr 05, 2024
1.990
2.045
1.970
1.980
27,704
-0.02(-1.00%)
Apr 04, 2024
1.980
2.040
1.950
2.000
61,926
+0.04(+2.04%)
Apr 03, 2024
1.910
1.970
1.900
1.960
47,144
+0.05(+2.62%)
Apr 02, 2024
1.980
2.020
1.790
1.910
52,426
-0.11(-5.45%)
Apr 01, 2024
2.050
2.070
1.930
2.020
57,157
-0.02(-0.98%)
Mar 28, 2024
1.910
2.170
1.850
2.040
60,083
+0.12(+6.53%)
Mar 27, 2024
1.960
1.990
1.870
1.915
66,968
-0.05(-2.79%)
Mar 26, 2024
2.110
2.140
1.940
1.970
31,126
-0.10(-4.83%)
Mar 25, 2024
1.900
2.170
1.900
2.070
112,497
+0.14(+7.25%)
Mar 22, 2024
1.860
1.930
1.820
1.930
190,429
+0.07(+3.76%)
Mar 21, 2024
1.950
1.960
1.820
1.860
121,697
-0.02(-1.06%)
Mar 20, 2024
1.800
1.910
1.700
1.880
125,791
+0.02(+1.08%)
Mar 19, 2024
1.810
1.990
1.660
1.860
255,321
+0.01(+0.54%)
Mar 18, 2024
1.950
1.980
1.760
1.850
195,560
-0.01(-0.54%)
Mar 15, 2024
1.950
1.991
1.850
1.860
380,731
-0.13(-6.53%)
Mar 14, 2024
2.120
2.138
1.955
1.990
54,017
-0.08(-3.86%)
Mar 13, 2024
2.200
2.200
2.000
2.070
62,536
-0.13(-5.91%)
Mar 12, 2024
2.350
2.370
2.200
2.200
45,613
-0.15(-6.38%)
Mar 11, 2024
2.390
2.440
2.310
2.350
29,490
+0.00(+0.21%)
Mar 08, 2024
2.210
2.410
2.210
2.345
23,117
+0.12(+5.16%)
Mar 07, 2024
2.340
2.604
2.120
2.230
125,450
-0.15(-6.30%)
Mar 06, 2024
2.770
2.770
2.330
2.380
47,381
-0.39(-14.08%)
Mar 05, 2024
2.940
3.050
2.770
2.770
45,290
-0.27(-8.88%)
Mar 04, 2024
3.080
3.130
2.950
3.040
22,569
+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
.