Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic
  • Search Hotels in Mill Valley

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Urban One Inc (NQ: UONEK )

1.660 +0.090 (+5.73%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Mar 01, 2024 2.910 3.090 2.910 3.040 14,926 +0.13(+4.47%)
Feb 29, 2024 2.980 2.996 2.830 2.910 339,612 +0.00(+0.00%)
Feb 28, 2024 3.010 3.010 2.890 2.910 228,640 -0.07(-2.35%)
Feb 27, 2024 3.050 3.090 2.970 2.980 35,704 -0.07(-2.30%)
Feb 26, 2024 2.920 3.140 2.920 3.050 9,100 +0.09(+3.04%)
Feb 23, 2024 2.950 3.070 2.920 2.960 28,972 -0.03(-1.00%)
Feb 22, 2024 3.070 3.070 2.901 2.990 55,636 -0.03(-0.99%)
Feb 21, 2024 3.150 3.176 3.010 3.020 36,056 -0.11(-3.51%)
Feb 20, 2024 3.280 3.280 3.130 3.130 20,018 -0.09(-2.80%)
Feb 16, 2024 3.220 3.310 3.180 3.220 15,449 -0.01(-0.31%)
Feb 15, 2024 3.280 3.465 3.150 3.230 41,387 +0.10(+3.19%)
Feb 14, 2024 3.170 3.210 3.120 3.130 32,680 -0.02(-0.63%)
Feb 13, 2024 3.310 3.349 3.130 3.150 28,276 -0.22(-6.53%)
Feb 12, 2024 3.420 3.535 3.280 3.370 32,284 -0.02(-0.59%)
Feb 09, 2024 3.370 3.465 3.365 3.390 15,750 -0.01(-0.29%)
Feb 08, 2024 3.360 3.470 3.360 3.400 20,002 -0.02(-0.58%)
Feb 07, 2024 3.530 3.640 3.330 3.420 48,558 -0.14(-3.93%)
Feb 06, 2024 3.530 3.690 3.490 3.560 8,916 +0.04(+1.14%)
Feb 05, 2024 3.630 3.645 3.460 3.520 15,560 -0.12(-3.30%)
Feb 02, 2024 3.650 3.760 3.500 3.640 16,209 -0.04(-1.09%)
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.
 
 
Copyright © 2010-2020 MillValley.com & California Media Partners, LLC. All rights reserved.