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

Urban One Inc (NQ: UONE )

2.170 +0.020 (+0.93%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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, 2019 2.021 2.021 2.021 2.021 200 -0.02(-0.94%)
Dec 30, 2019 2.090 2.090 2.030 2.040 1,606 +0.04(+2.00%)
Dec 27, 2019 1.980 2.000 1.980 2.000 5,200 +0.02(+1.01%)
Dec 26, 2019 1.980 1.980 1.980 1.980 174 -0.10(-4.81%)
Dec 24, 2019 2.080 2.080 2.080 68 +0.00(+0.00%)
Dec 23, 2019 2.080 2.080 2.080 2.080 402 +0.06(+2.97%)
Dec 20, 2019 2.020 2.020 2.020 361 +0.00(+0.00%)
Dec 19, 2019 2.030 2.057 2.020 2.020 1,036 +0.08(+4.12%)
Dec 18, 2019 1.940 1.940 1.940 1.940 212 -0.14(-6.73%)
Dec 17, 2019 1.990 2.080 1.990 2.080 586 +0.12(+6.12%)
Dec 16, 2019 1.960 1.960 1.960 353 +0.00(+0.00%)
Dec 13, 2019 2.030 2.030 1.960 1.960 700 -0.07(-3.45%)
Dec 12, 2019 2.030 2.030 2.030 2.030 192 +0.02(+1.00%)
Dec 11, 2019 2.010 2.010 2.010 2.010 1,120 +0.03(+1.52%)
Dec 10, 2019 2.135 2.135 1.980 1.980 265 -0.02(-1.00%)
Dec 09, 2019 2.000 2.000 2.000 2.000 1,586 -0.07(-3.38%)
Dec 06, 2019 2.000 2.080 2.000 2.070 700 +0.06(+2.99%)
Dec 05, 2019 2.010 2.010 2.010 349 +0.00(+0.00%)
Dec 04, 2019 1.980 2.010 1.940 2.010 3,421 +0.00(+0.00%)
Dec 03, 2019 2.010 2.010 2.010 2.010 304 -0.11(-5.19%)
Dec 02, 2019 2.120 2.120 2.059 2.120 935 +0.04(+1.92%)
Nov 29, 2019 2.080 2.080 2.080 14 +0.00(+0.00%)
Nov 27, 2019 2.080 2.080 2.080 30 +0.00(+0.00%)
Nov 26, 2019 2.110 2.110 2.080 2.080 319 +0.02(+0.97%)
Nov 25, 2019 2.060 2.060 2.050 2.060 860 -0.05(-2.37%)
Nov 22, 2019 2.050 2.110 2.050 2.110 2,700 +0.06(+2.93%)
Nov 21, 2019 2.197 2.197 2.050 2.050 381 -0.16(-7.24%)
Nov 20, 2019 2.210 2.210 2.210 7 +0.00(+0.00%)
Nov 19, 2019 2.220 2.220 2.210 2.210 355 -0.03(-1.34%)
Nov 18, 2019 2.240 2.240 2.240 2.240 313 +0.04(+1.82%)
Nov 15, 2019 2.110 2.300 2.100 2.200 20,200 +0.11(+5.26%)
Nov 14, 2019 2.114 2.114 2.070 2.090 10,840 -0.02(-0.95%)
Nov 13, 2019 2.150 2.150 2.110 2.110 458 -0.04(-2.04%)
Nov 12, 2019 2.154 2.154 2.154 2.154 370 -0.10(-4.27%)
Nov 11, 2019 2.290 2.290 2.250 2.250 766 +0.04(+1.81%)
Nov 08, 2019 2.290 2.290 2.205 2.210 2,200 +0.04(+1.84%)
Nov 07, 2019 2.170 2.170 2.170 66 +0.00(+0.00%)
Nov 06, 2019 2.170 2.170 2.170 2.170 247 +0.01(+0.43%)
Nov 05, 2019 2.161 2.161 2.161 87 +0.00(+0.00%)
Nov 04, 2019 2.290 2.290 2.150 2.161 2,744 -0.04(-1.78%)
Nov 01, 2019 2.200 2.200 2.200 2.200 100 -0.00(-0.07%)
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%)
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.