Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

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

Urban One Inc (NQ: UONEK )

1.550 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 1, 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 (%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.