Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Urban One Inc (NQ: UONEK )

1.680 +0.050 (+3.07%)
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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 31, 2017 1.900 1.950 1.850 1.900 90,004 -0.05(-2.56%)
Jul 28, 2017 1.950 2.050 1.900 1.950 54,487 +0.00(+0.00%)
Jul 27, 2017 1.945 2.050 1.900 1.950 81,056 +0.00(+0.00%)
Jul 26, 2017 1.900 2.050 1.900 1.950 20,082 +0.00(+0.00%)
Jul 25, 2017 2.000 2.050 1.950 1.950 44,458 -0.05(-2.50%)
Jul 24, 2017 2.000 2.042 2.000 2.000 9,513 +0.00(+0.00%)
Jul 21, 2017 2.093 2.093 2.000 2.000 30,217 -0.05(-2.44%)
Jul 20, 2017 2.202 2.050 2.050 22,950 +0.00(+0.00%)
Jul 19, 2017 2.055 2.150 2.050 2.050 4,926 -0.05(-2.38%)
Jul 18, 2017 2.050 2.150 2.000 2.100 81,101 +0.10(+5.00%)
Jul 17, 2017 2.050 2.100 2.000 2.000 76,340 +0.00(+0.00%)
Jul 14, 2017 2.100 2.100 2.000 2.000 8,062 +0.00(+0.00%)
Jul 13, 2017 2.000 2.050 2.000 2.000 8,114 -0.05(-2.44%)
Jul 12, 2017 2.000 2.200 2.000 2.050 56,672 +0.05(+2.50%)
Jul 11, 2017 2.100 2.100 2.000 2.000 47,188 -0.05(-2.44%)
Jul 10, 2017 2.100 2.200 2.050 2.050 39,417 -0.10(-4.65%)
Jul 07, 2017 2.300 2.300 2.150 2.150 25,514 +0.05(+2.38%)
Jul 06, 2017 2.150 2.225 2.000 2.100 9,001 -0.10(-4.55%)
Jul 05, 2017 1.950 2.250 1.950 2.200 46,870 +0.10(+4.76%)
Jul 03, 2017 2.350 2.350 2.100 2.100 8,970 -0.15(-6.67%)
Jun 30, 2017 2.150 2.300 2.000 2.250 61,363 +0.15(+7.14%)
Jun 29, 2017 2.150 2.300 2.000 2.100 81,192 -0.05(-2.33%)
Jun 28, 2017 2.250 2.300 2.100 2.150 69,993 +0.00(+0.00%)
Jun 27, 2017 2.050 2.178 2.050 2.150 14,859 +0.05(+2.38%)
Jun 26, 2017 2.200 2.300 1.950 2.100 145,397 +0.15(+7.69%)
Jun 23, 2017 2.150 2.200 1.950 1.950 2,148,484 -0.18(-8.24%)
Jun 22, 2017 2.150 2.150 2.100 2.125 93,815 -0.02(-1.16%)
Jun 21, 2017 2.200 2.200 2.100 2.150 73,329 +0.00(+0.00%)
Jun 20, 2017 2.250 2.300 2.150 2.150 68,948 -0.12(-5.49%)
Jun 19, 2017 2.150 2.300 2.100 2.275 69,212 +0.12(+5.81%)
Jun 16, 2017 2.100 2.250 1.950 2.150 124,408 -0.05(-2.27%)
Jun 15, 2017 2.300 2.350 2.150 2.200 80,546 -0.12(-5.38%)
Jun 14, 2017 2.350 2.350 2.300 2.325 10,734 -0.02(-1.06%)
Jun 13, 2017 2.350 2.400 1.900 2.350 120,773 +0.00(+0.00%)
Jun 12, 2017 2.250 2.350 1.850 2.350 123,406 +0.20(+9.30%)
Jun 09, 2017 2.250 2.250 2.100 2.150 55,993 -0.05(-2.27%)
Jun 08, 2017 2.350 2.450 2.150 2.200 101,732 -0.10(-4.35%)
Jun 07, 2017 1.950 2.350 1.900 2.300 175,749 +0.35(+17.95%)
Jun 06, 2017 1.950 2.000 1.850 1.950 833,084 -0.05(-2.50%)
Jun 05, 2017 2.000 2.100 1.900 2.000 84,163 -0.05(-2.44%)
Jun 02, 2017 1.850 2.100 1.850 2.050 137,308 +0.10(+5.13%)
Jun 01, 2017 2.050 2.050 1.850 1.950 146,065 -0.05(-2.50%)
May 31, 2017 1.850 2.050 1.850 2.000 134,671 +0.10(+5.26%)
May 30, 2017 1.900 1.950 1.850 1.900 114,017 -0.05(-2.56%)
May 26, 2017 1.800 2.050 1.800 1.950 217,840 +0.00(+0.00%)
May 25, 2017 2.050 2.050 1.900 1.950 139,693 -0.15(-7.14%)
May 24, 2017 2.100 2.100 2.000 2.100 55,562 +0.15(+7.69%)
May 23, 2017 1.800 1.975 1.800 1.950 113,310 +0.00(+0.00%)
May 22, 2017 1.800 1.950 1.800 1.950 83,876 +0.10(+5.41%)
May 19, 2017 1.850 1.900 1.800 1.850 158,949 -0.05(-2.63%)
May 18, 2017 2.050 2.050 1.750 1.900 277,556 +0.00(+0.00%)
May 17, 2017 1.950 1.994 1.850 1.900 106,123 -0.10(-5.00%)
May 16, 2017 1.750 2.000 1.750 2.000 77,855 -0.05(-2.44%)
May 15, 2017 2.050 2.100 2.000 2.050 56,252 +0.00(+0.00%)
May 12, 2017 2.150 2.200 1.950 2.050 430,757 -0.20(-8.89%)
May 11, 2017 2.400 2.400 2.200 2.250 95,072 -0.20(-8.16%)
May 10, 2017 2.400 2.575 2.400 2.450 18,421 +0.03(+1.03%)
May 09, 2017 2.750 2.825 2.400 2.425 19,084 -0.38(-13.39%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.