Sign In  |  Register  |  About Daly City  |  Contact Us

Daly City, CA
September 01, 2020 1:20pm
7-Day Forecast | Traffic

  • Search Hotels in Daly City

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

Urban One Inc (NQ: UONEK )

1.390 -0.100 (-6.71%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 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 (%)
Dec 31, 2018 1.750 1.810 1.610 1.610 28,700 -0.14(-8.00%)
Dec 28, 2018 1.650 1.890 1.600 1.750 39,700 +0.10(+6.06%)
Dec 27, 2018 1.640 1.761 1.640 1.650 29,111 -0.05(-2.94%)
Dec 26, 2018 1.740 1.740 1.680 1.700 82,392 -0.05(-2.86%)
Dec 24, 2018 1.750 1.770 1.750 1.750 31,100 -0.02(-1.13%)
Dec 21, 2018 1.960 1.960 1.630 1.770 49,100 -0.13(-6.84%)
Dec 20, 2018 2.060 2.080 1.850 1.900 7,139 -0.23(-10.80%)
Dec 19, 2018 2.120 2.130 2.100 2.130 3,210 +0.03(+1.43%)
Dec 18, 2018 2.120 2.190 2.100 2.100 10,620 -0.06(-2.78%)
Dec 17, 2018 2.200 2.260 2.080 2.160 13,720 -0.04(-1.82%)
Dec 14, 2018 2.180 2.260 2.180 2.200 7,400 -0.04(-1.79%)
Dec 13, 2018 2.190 2.250 2.160 2.240 31,845 +0.13(+6.16%)
Dec 12, 2018 2.210 2.290 2.100 2.110 7,753 -0.04(-1.86%)
Dec 11, 2018 2.250 2.280 2.060 2.150 22,869 -0.08(-3.59%)
Dec 10, 2018 2.170 2.319 2.150 2.230 14,353 +0.08(+3.72%)
Dec 07, 2018 2.280 2.410 2.150 2.150 1,010,200 -0.11(-4.87%)
Dec 06, 2018 2.170 2.340 2.170 2.260 3,761 -0.09(-3.83%)
Dec 04, 2018 2.250 2.380 2.100 2.350 8,800 +0.18(+8.29%)
Dec 03, 2018 2.160 2.250 2.160 2.170 10,159 +0.00(+0.00%)
Nov 30, 2018 2.230 2.250 2.170 2.170 8,700 -0.06(-2.69%)
Nov 29, 2018 2.140 2.230 2.140 2.230 5,638 +0.11(+5.19%)
Nov 28, 2018 2.180 2.200 2.120 2.120 10,219 -0.07(-3.20%)
Nov 27, 2018 2.150 2.190 2.050 2.190 3,577 +0.05(+2.34%)
Nov 26, 2018 2.190 2.200 2.140 2.140 5,004 -0.06(-2.73%)
Nov 23, 2018 2.180 2.200 2.130 2.200 8,400 +0.03(+1.15%)
Nov 21, 2018 2.175 2.175 2.175 0 -0.01(-0.23%)
Nov 20, 2018 2.041 2.200 2.041 2.180 9,540 +0.03(+1.40%)
Nov 19, 2018 2.110 2.200 2.040 2.150 10,857 -0.05(-2.27%)
Nov 16, 2018 2.040 2.220 2.040 2.200 16,500 +0.14(+6.80%)
Nov 15, 2018 2.110 2.160 2.010 2.060 16,267 -0.04(-1.90%)
Nov 14, 2018 2.170 2.200 2.100 2.100 7,967 -0.07(-3.23%)
Nov 13, 2018 2.160 2.200 2.110 2.170 17,623 +0.05(+2.36%)
Nov 12, 2018 2.150 2.200 2.120 2.120 16,759 -0.03(-1.40%)
Nov 09, 2018 2.190 2.200 2.130 2.150 10,800 -0.04(-1.83%)
Nov 08, 2018 2.180 2.200 2.170 2.190 8,229 +0.07(+3.30%)
Nov 07, 2018 2.210 2.210 2.120 2.120 9,951 -0.08(-3.64%)
Nov 06, 2018 2.180 2.260 2.170 2.200 12,129 +0.03(+1.38%)
Nov 05, 2018 2.160 2.290 2.160 2.170 11,521 +0.02(+0.93%)
Nov 02, 2018 2.300 2.300 2.130 2.150 28,500 +0.00(+0.00%)
Nov 01, 2018 2.340 2.390 2.150 2.150 12,495 -0.18(-7.73%)
Oct 31, 2018 2.280 2.330 2.260 2.330 1,846 +0.07(+3.10%)
Oct 30, 2018 2.160 2.330 2.160 2.260 19,291 +0.14(+6.60%)
Oct 29, 2018 2.190 2.350 2.120 2.120 19,530 -0.19(-8.23%)
Oct 26, 2018 2.150 2.310 2.020 2.310 97,300 +0.17(+7.94%)
Oct 25, 2018 2.130 2.290 2.130 2.140 49,108 +0.01(+0.47%)
Oct 24, 2018 2.120 2.250 2.120 2.130 55,599 -0.04(-1.62%)
Oct 23, 2018 2.100 2.300 2.100 2.165 46,752 +0.12(+6.13%)
Oct 22, 2018 2.190 2.240 2.030 2.040 38,947 -0.14(-6.42%)
Oct 19, 2018 2.160 2.210 2.140 2.180 53,500 +0.04(+1.87%)
Oct 18, 2018 2.120 2.250 2.080 2.140 27,324 -0.04(-1.83%)
Oct 17, 2018 2.200 2.200 2.040 2.180 17,499 -0.02(-0.91%)
Oct 16, 2018 2.220 2.230 2.175 2.200 8,241 +0.17(+8.13%)
Oct 15, 2018 2.060 2.235 2.035 2.035 20,219 -0.02(-0.75%)
Oct 12, 2018 2.200 2.230 2.010 2.050 24,200 -0.15(-6.82%)
Oct 11, 2018 2.250 2.250 2.200 2.200 10,246 -0.01(-0.45%)
Oct 10, 2018 2.140 2.300 2.140 2.210 13,620 +0.11(+5.24%)
Oct 09, 2018 2.130 2.240 2.090 2.100 12,918 +0.00(+0.00%)
Oct 08, 2018 2.090 2.150 2.060 2.100 16,796 +0.01(+0.48%)
Oct 05, 2018 2.040 2.090 2.030 2.090 10,400 +0.09(+4.50%)
Oct 04, 2018 2.020 2.050 2.000 2.000 13,333 +0.01(+0.50%)
Oct 03, 2018 2.050 2.050 1.955 1.990 192,003 -0.04(-1.97%)
Oct 02, 2018 2.030 2.125 2.000 2.030 23,075 +0.03(+1.50%)
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
Copyright © 2010-2020 DalyCity.com & California Media Partners, LLC. All rights reserved.