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 UNCHANGED
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 (%)
Oct 30, 2020 4.910 4.930 4.580 4.680 312,100 -0.25(-5.07%)
Oct 29, 2020 4.960 5.000 4.810 4.930 403,009 -0.04(-0.80%)
Oct 28, 2020 5.020 5.050 4.720 4.970 367,692 -0.18(-3.50%)
Oct 27, 2020 5.060 5.200 4.820 5.150 591,153 +0.05(+0.98%)
Oct 26, 2020 5.250 5.300 4.840 5.100 501,461 -0.23(-4.32%)
Oct 23, 2020 5.560 5.570 5.220 5.330 725,800 -0.40(-6.98%)
Oct 22, 2020 5.800 6.280 5.550 5.730 7,341,214 +0.41(+7.71%)
Oct 21, 2020 5.210 5.500 5.070 5.320 850,113 +0.10(+1.92%)
Oct 20, 2020 4.980 5.290 4.920 5.220 1,194,038 +0.27(+5.45%)
Oct 19, 2020 4.930 5.060 4.890 4.950 350,501 +0.02(+0.41%)
Oct 16, 2020 4.980 5.100 4.870 4.930 467,300 -0.03(-0.60%)
Oct 15, 2020 4.960 5.100 4.820 4.960 557,690 -0.05(-1.00%)
Oct 14, 2020 5.180 5.300 4.980 5.010 720,990 -0.24(-4.57%)
Oct 13, 2020 5.100 5.800 5.010 5.250 1,077,036 +0.01(+0.19%)
Oct 12, 2020 5.500 5.580 5.170 5.240 678,404 -0.25(-4.55%)
Oct 09, 2020 5.700 5.950 5.380 5.490 1,269,700 -0.29(-5.02%)
Oct 08, 2020 6.000 6.850 5.760 5.780 5,456,365 +0.01(+0.17%)
Oct 07, 2020 5.300 6.280 5.150 5.770 4,267,716 +0.56(+10.75%)
Oct 06, 2020 5.000 5.650 4.960 5.210 1,939,116 +0.16(+3.17%)
Oct 05, 2020 5.040 5.380 4.850 5.050 753,456 -0.10(-1.94%)
Oct 02, 2020 4.650 5.280 4.550 5.150 1,331,800 +0.26(+5.32%)
Oct 01, 2020 5.630 5.660 4.850 4.890 1,972,900 -0.84(-14.66%)
Sep 30, 2020 5.660 6.190 5.560 5.730 2,880,134 -0.69(-10.75%)
Sep 29, 2020 5.350 7.800 5.220 6.420 14,073,972 +0.31(+5.07%)
Sep 28, 2020 6.460 7.250 5.300 6.110 23,785,250 -0.45(-6.86%)
Sep 25, 2020 3.690 6.990 3.630 6.560 11,262,300 +2.73(+71.28%)
Sep 24, 2020 3.920 4.360 3.620 3.830 1,801,325 -0.31(-7.49%)
Sep 23, 2020 3.730 4.250 3.670 4.140 2,001,562 +0.36(+9.52%)
Sep 22, 2020 3.740 3.900 3.650 3.780 252,378 +0.07(+1.89%)
Sep 21, 2020 3.810 3.830 3.620 3.710 270,943 -0.22(-5.60%)
Sep 18, 2020 3.880 3.990 3.750 3.930 441,900 +0.07(+1.81%)
Sep 17, 2020 3.900 4.460 3.800 3.860 1,395,820 -0.11(-2.77%)
Sep 16, 2020 3.850 4.160 3.660 3.970 1,255,733 +0.18(+4.75%)
Sep 15, 2020 3.590 3.950 3.470 3.790 1,357,651 +0.21(+5.87%)
Sep 14, 2020 3.450 3.640 3.450 3.580 521,030 +0.10(+2.87%)
Sep 11, 2020 3.780 3.790 3.470 3.480 608,100 -0.23(-6.20%)
Sep 10, 2020 3.520 4.040 3.520 3.710 1,350,396 +0.07(+1.92%)
Sep 09, 2020 3.470 4.420 3.370 3.640 5,533,703 +0.19(+5.51%)
Sep 08, 2020 3.410 3.600 3.330 3.450 613,662 -0.16(-4.43%)
Sep 04, 2020 3.600 3.670 3.340 3.610 1,023,900 +0.10(+2.85%)
Sep 03, 2020 3.800 4.000 3.420 3.510 1,588,282 -0.70(-16.63%)
Sep 02, 2020 3.380 4.730 3.230 4.210 9,262,912 +0.78(+22.74%)
Sep 01, 2020 3.640 3.680 3.330 3.430 950,144 -0.25(-6.79%)
Aug 31, 2020 3.950 3.950 3.520 3.680 1,195,671 -0.39(-9.58%)
Aug 28, 2020 4.010 4.120 3.710 4.070 1,123,000 -0.13(-3.10%)
Aug 27, 2020 4.410 4.490 3.910 4.200 3,541,118 +0.30(+7.69%)
Aug 26, 2020 4.160 4.200 3.690 3.900 2,881,771 -0.59(-13.14%)
Aug 25, 2020 6.540 6.550 4.240 4.490 16,664,319 +0.34(+8.19%)
Aug 24, 2020 4.900 4.900 4.090 4.150 684,871 -0.87(-17.33%)
Aug 21, 2020 5.710 5.710 5.010 5.020 496,500 -0.74(-12.85%)
Aug 20, 2020 6.100 6.170 5.630 5.760 498,720 -0.54(-8.57%)
Aug 19, 2020 6.990 7.490 6.040 6.300 762,409 -1.03(-14.05%)
Aug 18, 2020 8.900 8.900 6.710 7.330 1,155,822 -2.23(-23.33%)
Aug 17, 2020 10.63 10.78 9.360 9.560 225,805 -1.09(-10.23%)
Aug 14, 2020 10.88 10.92 10.50 10.65 101,400 -0.24(-2.20%)
Aug 13, 2020 10.76 11.24 10.50 10.89 141,330 -0.04(-0.37%)
Aug 12, 2020 11.68 12.21 10.60 10.93 348,429 +0.27(+2.53%)
Aug 11, 2020 10.83 11.05 10.38 10.66 318,947 -0.27(-2.47%)
Aug 10, 2020 11.50 11.50 10.75 10.93 146,787 -0.62(-5.37%)
Aug 07, 2020 12.00 12.49 11.36 11.55 249,100 -0.54(-4.47%)
Aug 06, 2020 13.00 13.13 11.57 12.09 290,382 -0.82(-6.35%)
Aug 05, 2020 12.87 13.37 12.87 12.91 139,222 +0.01(+0.08%)
Aug 04, 2020 12.57 13.69 12.47 12.90 247,542 +0.23(+1.82%)
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.