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 +0.100 (+5.21%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 6, 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 (%)
Apr 30, 2019 2.315 2.315 2.200 2.200 7,263 -0.08(-3.51%)
Apr 29, 2019 2.360 2.360 2.210 2.280 1,562 -0.04(-1.72%)
Apr 26, 2019 2.320 2.320 2.320 167 +0.00(+0.00%)
Apr 25, 2019 2.300 2.320 2.180 2.320 1,238 +0.16(+7.41%)
Apr 24, 2019 2.130 2.160 2.130 2.160 901 +0.05(+2.30%)
Apr 23, 2019 2.111 2.111 2.111 2.111 541 -0.01(-0.40%)
Apr 22, 2019 2.400 2.400 2.120 2.120 852 -0.20(-8.66%)
Apr 18, 2019 2.321 2.321 2.321 12 +0.00(+0.00%)
Apr 17, 2019 2.321 2.321 2.321 2.321 1,039 -0.07(-2.85%)
Apr 16, 2019 2.389 2.389 2.389 120 +0.00(+0.00%)
Apr 15, 2019 2.250 2.390 2.250 2.389 1,044 +0.22(+10.27%)
Apr 12, 2019 2.107 2.500 2.107 2.167 4,700 -0.03(-1.17%)
Apr 11, 2019 2.158 2.350 2.080 2.192 3,458 +0.16(+8.04%)
Apr 10, 2019 2.029 2.029 2.029 2.029 326 -0.23(-10.01%)
Apr 09, 2019 2.250 2.255 2.046 2.255 564 -0.01(-0.55%)
Apr 08, 2019 2.190 2.350 2.060 2.268 1,046 +0.16(+7.46%)
Apr 05, 2019 2.130 2.130 2.110 2.110 800 +0.06(+2.93%)
Apr 04, 2019 2.140 2.240 2.050 2.050 1,831 -0.21(-9.29%)
Apr 03, 2019 2.380 2.380 2.260 2.260 2,070 -0.12(-5.04%)
Apr 02, 2019 2.310 2.380 2.260 2.380 4,131 +0.09(+3.93%)
Apr 01, 2019 2.470 2.470 2.290 2.290 1,721 -0.19(-7.66%)
Mar 29, 2019 2.420 2.518 2.286 2.480 2,200 +0.02(+0.75%)
Mar 28, 2019 2.760 2.909 2.350 2.462 21,029 -0.26(-9.50%)
Mar 27, 2019 2.120 2.720 2.120 2.720 26,983 +0.54(+24.68%)
Mar 26, 2019 2.095 2.230 2.095 2.182 2,883 +0.09(+4.38%)
Mar 25, 2019 2.090 2.090 2.090 44 +0.00(+0.00%)
Mar 22, 2019 2.090 2.090 2.090 13 +0.00(+0.00%)
Mar 21, 2019 2.090 2.090 2.090 87 +0.00(+0.00%)
Mar 20, 2019 2.050 2.090 2.040 2.090 54 +0.00(+0.00%)
Mar 19, 2019 2.050 2.090 2.040 2.090 2,435 -0.01(-0.48%)
Mar 18, 2019 2.150 2.150 2.046 2.100 5,997 -0.09(-4.16%)
Mar 15, 2019 2.190 2.193 2.190 2.191 2,300 +0.00(+0.05%)
Mar 14, 2019 2.140 2.190 2.140 2.190 1,644 -0.01(-0.45%)
Mar 13, 2019 2.190 2.200 2.190 2.200 1,750 +0.01(+0.46%)
Mar 12, 2019 2.100 2.210 2.100 2.190 3,658 +0.03(+1.37%)
Mar 11, 2019 2.100 2.230 2.100 2.160 4,660 -0.01(-0.25%)
Mar 08, 2019 2.250 2.250 2.150 2.166 5,800 -0.06(-2.70%)
Mar 07, 2019 2.250 2.250 2.153 2.226 5,896 -0.05(-2.37%)
Mar 06, 2019 2.300 2.300 2.150 2.280 7,487 +0.04(+1.79%)
Mar 05, 2019 2.240 2.280 2.240 2.240 3,390 +0.00(+0.00%)
Mar 04, 2019 2.250 2.320 2.240 2.240 20,629 +0.00(+0.00%)
Mar 01, 2019 2.230 2.240 2.230 2.240 1,300 +0.03(+1.36%)
Feb 28, 2019 2.200 2.220 2.200 2.210 789 +0.02(+0.91%)
Feb 27, 2019 2.240 2.240 2.000 2.190 5,812 -0.06(-2.67%)
Feb 26, 2019 2.250 2.250 2.250 2.250 5,256 +0.00(+0.00%)
Feb 25, 2019 2.180 2.250 2.180 2.250 7,389 +0.00(+0.00%)
Feb 22, 2019 2.239 2.250 2.235 2.250 6,200 +0.00(+0.00%)
Feb 21, 2019 2.250 2.250 2.240 2.250 2,038 +0.00(+0.00%)
Feb 20, 2019 2.230 2.250 2.230 2.250 3,887 -0.02(-0.88%)
Feb 19, 2019 2.330 2.330 2.250 2.270 3,207 +0.12(+5.58%)
Feb 15, 2019 2.150 2.150 2.150 2.150 1,100 -0.05(-2.27%)
Feb 14, 2019 2.200 2.205 2.150 2.200 2,469 +0.00(+0.00%)
Feb 13, 2019 2.210 2.333 2.200 2.200 4,137 -0.02(-0.90%)
Feb 12, 2019 2.150 2.276 2.150 2.220 3,861 -0.01(-0.45%)
Feb 11, 2019 2.210 2.300 2.170 2.230 8,085 -0.02(-0.67%)
Feb 08, 2019 2.180 2.350 2.180 2.245 8,500 -0.06(-2.71%)
Feb 07, 2019 2.190 2.310 2.190 2.308 3,668 -0.01(-0.54%)
Feb 06, 2019 2.450 2.450 2.180 2.320 14,441 -0.22(-8.66%)
Feb 05, 2019 2.450 2.890 2.270 2.540 75,392 +0.39(+18.14%)
Feb 04, 2019 2.150 2.150 2.150 206 +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.