Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Urban One Inc (NQ: UONE )

2.020 +0.030 (+1.51%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 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 (%)
Oct 31, 2019 2.202 2.202 2.202 115 +0.00(+0.00%)
Oct 30, 2019 2.202 2.202 2.202 2.202 177 +0.01(+0.53%)
Oct 29, 2019 2.190 2.190 2.190 2.190 180 +0.04(+1.86%)
Oct 28, 2019 2.150 2.150 2.150 2.150 161 +0.00(+0.00%)
Oct 25, 2019 2.150 2.150 2.150 24 +0.00(+0.00%)
Oct 24, 2019 2.150 2.150 2.150 2.150 183 +0.04(+1.90%)
Oct 23, 2019 2.110 2.110 2.110 2.110 102 -0.08(-3.65%)
Oct 22, 2019 2.190 2.190 2.190 2.190 213 +0.00(+0.00%)
Oct 21, 2019 2.190 2.190 2.190 357 +0.00(+0.00%)
Oct 18, 2019 2.200 2.211 2.190 2.190 2,600 +0.00(+0.00%)
Oct 17, 2019 2.090 2.214 2.080 2.190 3,789 +0.14(+6.83%)
Oct 16, 2019 1.910 2.300 1.910 2.050 39,530 +0.07(+3.54%)
Oct 15, 2019 1.990 2.000 1.980 1.980 545 -0.06(-2.94%)
Oct 14, 2019 2.040 2.040 2.040 2.040 220 -0.06(-2.86%)
Oct 11, 2019 2.100 2.100 2.100 2.100 1,000 +0.11(+5.53%)
Oct 10, 2019 1.930 2.000 1.893 1.990 1,060 +0.01(+0.51%)
Oct 09, 2019 1.980 1.980 1.980 81 +0.00(+0.00%)
Oct 08, 2019 1.980 1.980 1.980 31 +0.00(+0.00%)
Oct 07, 2019 2.010 2.010 1.980 1.980 587 -0.08(-3.88%)
Oct 04, 2019 2.010 2.060 2.000 2.060 7,600 +0.05(+2.49%)
Oct 03, 2019 2.010 2.010 2.010 48 +0.00(+0.00%)
Oct 02, 2019 2.015 2.015 2.010 2.010 954 -0.10(-4.84%)
Oct 01, 2019 1.890 2.112 1.890 2.112 559 +0.17(+8.88%)
Sep 30, 2019 2.044 2.044 1.940 1.940 395 -0.06(-3.00%)
Sep 27, 2019 2.000 2.000 2.000 2.000 700 +0.02(+1.01%)
Sep 26, 2019 1.980 1.980 1.980 1.980 237 +0.13(+7.03%)
Sep 25, 2019 1.880 1.880 1.850 1.850 344 -0.09(-4.64%)
Sep 24, 2019 1.940 1.980 1.940 1.940 1,960 +0.06(+3.28%)
Sep 23, 2019 1.878 1.878 1.878 1.878 220 -0.11(-5.61%)
Sep 20, 2019 1.904 1.990 1.904 1.990 1,000 +0.18(+9.94%)
Sep 19, 2019 1.810 1.810 1.810 172 +0.00(+0.00%)
Sep 18, 2019 1.810 1.810 1.810 1.810 319 -0.01(-0.39%)
Sep 17, 2019 1.820 1.998 1.800 1.817 1,320 +0.02(+0.94%)
Sep 16, 2019 1.800 1.800 1.800 1.800 242 -0.00(-0.11%)
Sep 13, 2019 1.780 1.802 1.780 1.802 600 -0.01(-0.45%)
Sep 12, 2019 1.810 1.810 1.810 1.810 276 +0.06(+3.43%)
Sep 11, 2019 1.750 1.750 1.750 1.750 533 -0.05(-2.78%)
Sep 10, 2019 1.924 1.924 1.800 1.800 1,769 -0.17(-8.63%)
Sep 09, 2019 1.914 1.970 1.871 1.970 1,004 +0.09(+4.79%)
Sep 06, 2019 1.880 1.880 1.880 1.880 400 +0.02(+1.08%)
Sep 05, 2019 1.900 2.000 1.860 1.860 34,310 +0.08(+4.49%)
Sep 04, 2019 1.720 1.780 1.720 1.780 688 +0.00(+0.00%)
Sep 03, 2019 1.950 1.950 1.780 1.780 537 -0.08(-4.11%)
Aug 30, 2019 1.856 1.856 1.856 234 +0.00(+0.00%)
Aug 29, 2019 1.856 1.856 1.856 31 +0.00(+0.00%)
Aug 28, 2019 1.856 1.856 1.856 1.856 179 -0.09(-4.81%)
Aug 27, 2019 1.860 1.950 1.860 1.950 2,316 +0.00(+0.00%)
Aug 26, 2019 1.980 1.980 1.950 1.950 665 +0.09(+5.06%)
Aug 23, 2019 1.856 1.856 1.856 89 +0.00(+0.00%)
Aug 22, 2019 1.856 1.856 1.856 15 +0.00(+0.00%)
Aug 21, 2019 1.856 1.856 1.856 130 +0.00(+0.00%)
Aug 20, 2019 1.856 1.856 1.856 51 +0.00(+0.00%)
Aug 19, 2019 1.856 1.856 1.856 1.856 213 -0.03(-1.80%)
Aug 16, 2019 2.010 2.030 1.890 1.890 3,400 -0.11(-5.50%)
Aug 15, 2019 2.000 2.000 2.000 108 +0.00(+0.00%)
Aug 14, 2019 2.050 2.050 2.000 2.000 4,379 -0.04(-1.96%)
Aug 13, 2019 2.070 2.070 2.000 2.040 2,882 +0.04(+2.00%)
Aug 12, 2019 2.064 2.064 2.000 2.000 1,948 -0.05(-2.44%)
Aug 09, 2019 2.080 2.080 2.050 2.050 300 -0.08(-3.76%)
Aug 08, 2019 2.130 2.130 2.130 2.130 218 +0.06(+2.90%)
Aug 07, 2019 2.070 2.070 2.070 2.070 1,926 -0.00(-0.00%)
Aug 06, 2019 2.070 2.080 2.060 2.070 1,575 -0.04(-1.89%)
Aug 05, 2019 2.110 2.110 2.110 2.110 423 +0.01(+0.48%)
Aug 02, 2019 2.173 2.173 2.100 2.100 8,800 -0.05(-2.33%)
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.