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 (%)
May 31, 2019
1.830
1.850
1.800
1.800
9,700
-0.03(-1.64%)
May 30, 2019
1.850
1.850
1.820
1.830
15,735
+0.03(+1.39%)
May 29, 2019
1.830
1.940
1.769
1.805
127,165
-0.03(-1.37%)
May 28, 2019
1.880
1.960
1.830
1.830
21,100
-0.04(-2.14%)
May 24, 2019
1.840
1.900
1.810
1.870
30,000
-0.02(-1.06%)
May 23, 2019
1.810
1.910
1.810
1.890
55,077
+0.06(+3.28%)
May 22, 2019
1.790
1.830
1.790
1.830
9,705
+0.04(+1.98%)
May 21, 2019
1.804
1.830
1.770
1.794
15,987
+0.01(+0.81%)
May 20, 2019
1.850
1.850
1.780
1.780
14,720
-0.07(-3.78%)
May 17, 2019
1.810
1.860
1.810
1.850
108,900
+0.05(+2.78%)
May 16, 2019
1.960
1.960
1.770
1.800
26,337
-0.18(-9.09%)
May 15, 2019
1.820
2.050
1.820
1.980
19,500
+0.17(+9.39%)
May 14, 2019
1.850
1.890
1.800
1.810
14,504
-0.06(-3.21%)
May 13, 2019
1.820
1.870
1.760
1.870
16,416
+0.02(+1.08%)
May 10, 2019
1.810
1.860
1.810
1.850
4,600
-0.02(-1.07%)
May 09, 2019
1.900
1.900
1.760
1.870
5,773
+0.01(+0.54%)
May 08, 2019
1.860
1.886
1.839
1.860
3,393
+0.03(+1.50%)
May 07, 2019
1.850
1.921
1.800
1.833
68,301
-0.03(-1.47%)
May 06, 2019
1.900
1.930
1.850
1.860
31,353
-0.04(-2.11%)
May 03, 2019
1.960
2.010
1.870
1.900
75,600
-0.09(-4.52%)
May 02, 2019
1.900
1.990
1.860
1.990
88,831
+0.06(+3.11%)
May 01, 2019
1.910
1.960
1.830
1.930
87,230
+0.01(+0.52%)
Apr 30, 2019
1.910
1.990
1.910
1.920
2,374
-0.02(-0.97%)
Apr 29, 2019
1.880
1.960
1.830
1.939
74,746
+0.09(+4.81%)
Apr 26, 2019
1.870
1.900
1.800
1.850
20,100
-0.01(-0.54%)
Apr 25, 2019
1.880
1.880
1.859
1.860
1,015
-0.04(-2.11%)
Apr 24, 2019
1.920
1.930
1.890
1.900
1,511
+0.00(+0.00%)
Apr 23, 2019
1.880
1.920
1.880
1.900
21,598
+0.04(+2.15%)
Apr 22, 2019
1.890
1.920
1.860
1.860
5,646
-0.09(-4.62%)
Apr 18, 2019
1.850
1.960
1.826
1.950
29,800
+0.02(+1.04%)
Apr 17, 2019
1.950
1.960
1.840
1.930
14,798
-0.05(-2.53%)
Apr 16, 2019
1.980
1.980
1.980
1.980
403
+0.00(+0.00%)
Apr 15, 2019
1.980
2.006
1.970
1.980
2,507
+0.03(+1.54%)
Apr 12, 2019
2.000
2.050
1.950
1.950
6,700
-0.06(-2.99%)
Apr 11, 2019
1.950
2.010
1.950
2.010
13,720
+0.09(+4.69%)
Apr 10, 2019
2.000
2.010
1.920
1.920
10,067
-0.08(-4.00%)
Apr 09, 2019
1.970
2.010
1.970
2.000
2,968
+0.03(+1.52%)
Apr 08, 2019
1.960
2.010
1.960
1.970
10,246
-0.04(-1.99%)
Apr 05, 2019
1.980
2.010
1.945
2.010
10,400
+0.08(+4.15%)
Apr 04, 2019
2.010
2.010
1.930
1.930
24,738
+0.00(+0.00%)
Apr 03, 2019
2.010
2.010
1.920
1.930
10,511
-0.08(-3.98%)
Apr 02, 2019
1.950
2.010
1.910
2.010
9,940
+0.10(+5.24%)
Apr 01, 2019
2.010
2.010
1.909
1.910
9,789
-0.09(-4.50%)
Mar 29, 2019
2.010
2.010
1.965
2.000
10,800
-0.02(-0.99%)
Mar 28, 2019
1.970
2.030
1.950
2.020
7,654
-0.01(-0.49%)
Mar 27, 2019
1.970
2.030
1.845
2.030
63,864
+0.05(+2.53%)
Mar 26, 2019
2.000
2.020
1.960
1.980
9,782
-0.02(-1.00%)
Mar 25, 2019
2.030
2.030
1.980
2.000
13,570
+0.00(+0.00%)
Mar 22, 2019
2.000
2.010
1.980
2.000
26,100
+0.00(+0.00%)
Mar 21, 2019
2.020
2.040
2.000
2.000
6,266
-0.04(-1.96%)
Mar 20, 2019
1.990
2.040
1.990
2.040
8,728
+0.00(+0.00%)
Mar 19, 2019
2.030
2.060
1.990
2.040
8,924
-0.02(-0.97%)
Mar 18, 2019
2.010
2.070
2.010
2.060
27,659
+0.03(+1.48%)
Mar 15, 2019
2.010
2.070
2.010
2.030
12,800
-0.03(-1.46%)
Mar 14, 2019
2.060
2.100
1.991
2.060
21,393
+0.00(+0.00%)
Mar 13, 2019
2.070
2.110
2.035
2.060
13,760
+0.06(+3.00%)
Mar 12, 2019
2.020
2.120
2.000
2.000
23,707
-0.04(-2.20%)
Mar 11, 2019
1.980
2.080
1.970
2.045
20,472
+0.06(+3.28%)
Mar 08, 2019
1.980
2.018
1.960
1.980
15,800
+0.00(+0.00%)
Mar 07, 2019
2.020
2.060
1.960
1.980
74,832
-0.07(-3.41%)
Mar 06, 2019
2.040
2.140
2.040
2.050
24,025
-0.08(-3.76%)
Mar 05, 2019
2.050
2.130
2.050
2.130
3,942
+0.10(+4.93%)
Mar 04, 2019
2.003
2.040
2.003
2.030
7,553
+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
.