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

Urban One Inc (NQ: UONE )

2.050 -0.130 (-5.96%)
Streaming Delayed Price Updated: 12:57 PM EDT, May 23, 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 (%)
Jan 31, 2019 2.150 2.150 2.150 227 +0.00(+0.00%)
Jan 30, 2019 2.250 2.351 2.128 2.150 13,216 +0.03(+1.42%)
Jan 29, 2019 2.430 2.450 2.120 2.120 1,582 -0.31(-12.76%)
Jan 28, 2019 2.430 2.430 2.430 28 +0.00(+0.00%)
Jan 25, 2019 2.400 2.430 2.400 2.430 300 +0.03(+1.25%)
Jan 24, 2019 2.440 2.440 2.400 2.400 961 +0.02(+0.84%)
Jan 23, 2019 2.380 2.380 2.380 35 +0.00(+0.00%)
Jan 22, 2019 2.380 2.380 2.380 2.380 387 +0.00(+0.00%)
Jan 18, 2019 2.380 2.380 2.380 2.380 200 -0.01(-0.42%)
Jan 17, 2019 2.400 2.420 2.390 2.390 984 -0.01(-0.42%)
Jan 16, 2019 2.440 2.440 2.400 2.400 323 +0.07(+3.00%)
Jan 15, 2019 2.430 2.430 2.160 2.330 920 -0.07(-2.92%)
Jan 14, 2019 2.350 2.400 2.350 2.400 1,785 +0.40(+20.00%)
Jan 11, 2019 2.000 2.000 2.000 2.000 200 -0.15(-6.98%)
Jan 10, 2019 2.200 2.270 2.150 2.150 797 -0.08(-3.59%)
Jan 09, 2019 2.230 2.230 2.230 2.230 439 -0.02(-0.89%)
Jan 08, 2019 2.252 2.252 2.250 101 -0.00(-0.09%)
Jan 07, 2019 2.150 2.252 2.150 2.252 887 +0.15(+7.24%)
Jan 04, 2019 2.070 2.100 2.070 2.100 300 +0.17(+8.81%)
Jan 03, 2019 2.090 2.090 1.890 1.930 2,212 -0.17(-8.10%)
Jan 02, 2019 2.190 2.327 2.080 2.100 2,939 +0.01(+0.48%)
Dec 31, 2018 2.050 2.300 2.050 2.090 1,100 +0.08(+3.98%)
Dec 28, 2018 2.010 2.010 2.010 2.010 100 -0.23(-10.27%)
Dec 27, 2018 2.240 2.240 2.240 59 +0.00(+0.00%)
Dec 26, 2018 2.238 2.238 2.240 196 +0.00(+0.00%)
Dec 24, 2018 2.440 2.440 2.040 2.240 2,000 -0.21(-8.57%)
Dec 21, 2018 2.020 2.630 2.020 2.450 4,800 +0.27(+12.39%)
Dec 20, 2018 2.230 2.230 2.180 2.180 1,156 -0.22(-9.17%)
Dec 19, 2018 2.450 2.450 2.400 2.400 233 -0.12(-4.76%)
Dec 18, 2018 2.520 2.520 2.520 2.520 1,014 +0.01(+0.40%)
Dec 17, 2018 2.510 2.510 2.510 135 +0.00(+0.00%)
Dec 14, 2018 2.510 2.510 2.510 9 +0.00(+0.00%)
Dec 13, 2018 2.510 2.510 2.510 2.510 458 +0.10(+4.36%)
Dec 12, 2018 2.405 2.405 2.405 2.405 651 -0.15(-6.05%)
Dec 11, 2018 2.480 2.580 2.460 2.560 2,436 +0.08(+3.23%)
Dec 10, 2018 2.470 2.480 2.400 2.480 5,249 +0.22(+9.73%)
Dec 07, 2018 2.260 2.260 2.260 181 +0.00(+0.00%)
Dec 06, 2018 2.260 2.260 2.260 113 +0.00(+0.00%)
Dec 04, 2018 2.260 2.260 2.260 125 +0.00(+0.00%)
Dec 03, 2018 2.260 2.260 2.260 237 +0.00(+0.00%)
Nov 30, 2018 2.300 2.300 2.260 2.260 300 -0.04(-1.74%)
Nov 29, 2018 2.300 2.300 2.300 2.300 243 +0.00(+0.00%)
Nov 28, 2018 2.300 2.300 2.300 19 -0.00(-0.00%)
Nov 27, 2018 2.300 2.300 2.130 2.300 3,745 -0.09(-3.77%)
Nov 26, 2018 2.400 2.412 2.370 2.390 1,812 +0.02(+0.85%)
Nov 23, 2018 2.460 2.490 2.370 2.370 7,400 -0.09(-3.54%)
Nov 21, 2018 2.457 2.457 2.457 0 +0.01(+0.28%)
Nov 20, 2018 2.450 2.450 2.450 2.450 123 -0.06(-2.39%)
Nov 19, 2018 2.510 2.510 2.510 2.510 520 -0.06(-2.33%)
Nov 16, 2018 2.572 2.572 2.570 53 -0.00(-0.07%)
Nov 15, 2018 2.572 2.572 2.572 2.572 231 -0.03(-1.08%)
Nov 14, 2018 2.600 2.600 2.600 59 +0.00(+0.00%)
Nov 13, 2018 2.610 2.623 2.600 2.600 6,013 +0.06(+2.19%)
Nov 12, 2018 2.544 2.544 2.544 2.544 344 -0.08(-2.89%)
Nov 09, 2018 2.620 2.620 2.620 2.620 300 +0.06(+2.43%)
Nov 08, 2018 2.615 2.615 2.540 2.558 836 +0.02(+0.70%)
Nov 07, 2018 2.590 2.820 2.520 2.540 2,636 -0.21(-7.66%)
Nov 06, 2018 2.900 2.900 2.751 2.751 813 +0.07(+2.54%)
Nov 05, 2018 2.470 2.694 2.470 2.683 1,448 +0.01(+0.48%)
Nov 02, 2018 2.860 2.860 2.670 2.670 4,800 -0.37(-12.22%)
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.