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
)
2.110
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 31, 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 (%)
Jul 30, 2021
6.690
7.300
6.600
6.770
891,530
+0.06(+0.89%)
Jul 29, 2021
6.990
6.990
6.691
6.710
291,512
-0.16(-2.33%)
Jul 28, 2021
6.690
7.000
6.600
6.870
324,469
+0.18(+2.69%)
Jul 27, 2021
6.850
6.980
6.470
6.690
226,615
-0.13(-1.91%)
Jul 26, 2021
6.890
7.040
6.760
6.820
254,540
-0.17(-2.43%)
Jul 23, 2021
7.030
7.095
6.700
6.990
403,902
+0.02(+0.29%)
Jul 22, 2021
7.460
7.460
6.930
6.970
477,645
-0.49(-6.57%)
Jul 21, 2021
7.190
7.580
7.180
7.460
488,958
+0.28(+3.90%)
Jul 20, 2021
7.110
7.800
6.840
7.180
1,316,862
+0.09(+1.27%)
Jul 19, 2021
6.760
7.090
6.680
7.090
438,997
-0.12(-1.66%)
Jul 16, 2021
6.790
7.280
6.600
7.210
1,710,927
+0.41(+6.03%)
Jul 15, 2021
6.740
7.070
6.376
6.800
1,337,075
-0.02(-0.29%)
Jul 14, 2021
7.110
7.470
6.750
6.820
1,337,101
-0.42(-5.80%)
Jul 13, 2021
7.660
7.990
7.160
7.240
1,955,179
-0.67(-8.47%)
Jul 12, 2021
8.660
8.776
7.830
7.910
2,352,179
-1.10(-12.21%)
Jul 09, 2021
9.410
9.680
8.571
9.010
8,527,739
+0.01(+0.11%)
Jul 08, 2021
8.580
11.05
8.200
9.000
58,440,296
+1.45(+19.21%)
Jul 07, 2021
8.440
8.469
7.450
7.550
2,110,741
-0.75(-9.04%)
Jul 06, 2021
8.310
8.530
8.050
8.300
1,012,666
-0.41(-4.71%)
Jul 02, 2021
8.200
8.930
8.100
8.710
2,329,891
+0.46(+5.58%)
Jul 01, 2021
8.700
8.809
8.208
8.250
622,320
-0.42(-4.84%)
Jun 30, 2021
8.490
8.820
8.140
8.670
1,094,824
+0.00(+0.00%)
Jun 29, 2021
9.510
9.600
8.620
8.670
1,569,148
-0.64(-6.87%)
Jun 28, 2021
9.420
9.850
9.030
9.310
4,917,999
-0.12(-1.27%)
Jun 25, 2021
9.650
10.00
9.310
9.430
1,653,216
-0.40(-4.07%)
Jun 24, 2021
9.220
10.77
8.880
9.830
9,209,004
+0.56(+6.04%)
Jun 23, 2021
8.850
9.640
8.520
9.270
2,707,105
+0.41(+4.63%)
Jun 22, 2021
9.070
9.770
8.827
8.860
2,518,655
-0.12(-1.34%)
Jun 21, 2021
9.430
10.55
8.800
8.980
6,783,063
-0.86(-8.74%)
Jun 18, 2021
13.32
13.57
9.681
9.840
9,311,474
-3.82(-27.96%)
Jun 17, 2021
16.75
17.30
12.57
13.66
9,041,369
-4.04(-22.82%)
Jun 16, 2021
17.12
18.77
16.53
17.70
3,102,314
-0.63(-3.44%)
Jun 15, 2021
20.97
21.15
16.63
18.33
6,328,321
-2.62(-12.51%)
Jun 14, 2021
20.07
22.35
19.48
20.95
9,655,184
+0.37(+1.80%)
Jun 11, 2021
15.84
24.16
15.70
20.58
37,518,896
+5.13(+33.20%)
Jun 10, 2021
16.27
17.07
15.31
15.45
1,547,351
-0.78(-4.81%)
Jun 09, 2021
18.00
18.44
16.03
16.23
2,641,915
-2.34(-12.60%)
Jun 08, 2021
17.73
19.34
15.11
18.57
7,687,981
+0.86(+4.86%)
Jun 07, 2021
14.30
18.37
14.30
17.71
17,295,596
+4.65(+35.60%)
Jun 04, 2021
12.51
13.98
12.25
13.06
6,055,543
+0.31(+2.43%)
Jun 03, 2021
10.93
14.75
10.01
12.75
11,698,227
+1.34(+11.74%)
Jun 02, 2021
9.330
13.37
9.000
11.41
24,638,260
+2.85(+33.29%)
Jun 01, 2021
7.600
8.730
7.510
8.560
2,530,356
+1.21(+16.46%)
May 28, 2021
7.665
7.750
7.238
7.350
1,429,761
-0.40(-5.16%)
May 27, 2021
7.420
7.840
7.360
7.750
1,304,001
+0.28(+3.75%)
May 26, 2021
7.620
8.250
7.430
7.470
2,720,759
-0.26(-3.36%)
May 25, 2021
8.000
8.330
7.600
7.730
3,062,597
-0.34(-4.21%)
May 24, 2021
8.330
9.150
7.920
8.070
5,701,899
-0.26(-3.12%)
May 21, 2021
9.230
10.68
7.840
8.330
45,980,236
-1.23(-12.87%)
May 20, 2021
6.200
9.950
6.010
9.560
80,904,224
+3.55(+59.07%)
May 19, 2021
5.240
6.160
5.130
6.010
1,969,427
+0.69(+12.97%)
May 18, 2021
5.480
5.600
5.220
5.320
369,711
-0.11(-2.03%)
May 17, 2021
5.240
5.430
5.115
5.430
290,909
+0.21(+4.02%)
May 14, 2021
5.100
5.290
5.000
5.220
330,965
+0.09(+1.75%)
May 13, 2021
4.920
5.160
4.920
5.130
426,304
+0.26(+5.34%)
May 12, 2021
4.630
4.875
4.600
4.870
379,018
+0.27(+5.87%)
May 11, 2021
4.410
4.670
4.380
4.600
133,413
+0.04(+0.88%)
May 10, 2021
4.900
4.910
4.554
4.560
148,712
-0.25(-5.20%)
May 07, 2021
4.730
4.940
4.730
4.810
151,494
+0.11(+2.34%)
May 06, 2021
4.880
4.950
4.640
4.700
121,024
-0.17(-3.49%)
May 05, 2021
5.000
5.090
4.810
4.870
252,709
-0.13(-2.60%)
May 04, 2021
5.210
5.250
4.920
5.000
589,808
-0.21(-4.03%)
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
.