Skip to main content

Urban One Inc (NQ: UONE )

2.060 -0.020 (-0.96%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

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.