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

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
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 (%)
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%)
Nov 01, 2018 3.020 3.200 3.020 3.042 2,027 +0.02(+0.72%)
Oct 31, 2018 2.990 3.020 2.990 3.020 525 +0.26(+9.39%)
Oct 30, 2018 3.080 3.150 2.690 2.761 2,897 -0.09(-3.13%)
Oct 29, 2018 2.870 3.140 2.850 2.850 7,245 +0.05(+1.79%)
Oct 26, 2018 2.800 2.800 2.800 2.800 1,400 +0.20(+7.69%)
Oct 25, 2018 2.500 2.700 2.500 2.600 1,798 +0.05(+1.96%)
Oct 24, 2018 2.690 2.890 2.550 2.550 4,332 -0.08(-3.12%)
Oct 23, 2018 2.632 2.632 2.632 2.632 199 -0.06(-2.16%)
Oct 22, 2018 2.830 2.830 2.690 2.690 959 +0.08(+3.07%)
Oct 19, 2018 2.850 2.850 2.550 2.610 3,400 -0.15(-5.43%)
Oct 18, 2018 2.500 2.840 2.340 2.760 10,793 +0.36(+14.78%)
Oct 17, 2018 2.405 2.405 2.405 2.405 1,259 +0.10(+4.55%)
Oct 16, 2018 2.300 2.300 2.300 2 +0.00(+0.00%)
Oct 15, 2018 2.300 2.600 2.160 2.300 1,843 -0.10(-4.17%)
Oct 12, 2018 2.200 2.470 2.200 2.400 1,400 -0.16(-6.14%)
Oct 11, 2018 2.500 2.557 2.500 2.557 1,499 -0.05(-1.74%)
Oct 10, 2018 2.650 2.650 2.597 2.602 1,858 +0.04(+1.65%)
Oct 09, 2018 2.560 2.560 2.560 95 +0.00(+0.00%)
Oct 08, 2018 2.580 2.610 2.500 2.560 2,752 +0.02(+0.79%)
Oct 05, 2018 2.540 2.540 2.540 231 +0.00(+0.00%)
Oct 04, 2018 2.700 2.700 2.415 2.540 3,065 +0.04(+1.60%)
Oct 03, 2018 2.500 2.500 2.500 76 +0.00(+0.00%)
Oct 02, 2018 2.500 2.500 2.500 73 +0.00(+0.00%)
Oct 01, 2018 2.400 2.550 2.400 2.500 4,213 +0.10(+4.17%)
Sep 28, 2018 2.400 2.400 2.400 2.400 400 +0.00(+0.00%)
Sep 27, 2018 2.400 2.400 2.400 2.400 1,670 +0.10(+4.33%)
Sep 26, 2018 2.300 2.300 2.300 2.300 490 -0.01(-0.42%)
Sep 25, 2018 2.250 2.310 2.250 2.310 1,237 +0.03(+1.40%)
Sep 24, 2018 2.250 2.400 2.250 2.278 700 -0.12(-5.08%)
Sep 21, 2018 2.390 2.400 2.250 2.400 1,000 +0.05(+2.13%)
Sep 20, 2018 2.350 2.350 2.300 2.350 1,254 +0.02(+0.95%)
Sep 19, 2018 2.250 2.328 2.250 2.328 10,098 +0.07(+2.95%)
Sep 18, 2018 2.250 2.261 2.250 2.261 2,655 +0.01(+0.50%)
Sep 17, 2018 2.300 2.500 2.250 2.250 73,302 -0.10(-4.26%)
Sep 14, 2018 2.500 2.550 2.350 2.350 2,700 -0.05(-2.08%)
Sep 13, 2018 2.300 2.400 2.300 2.400 3,684 +0.05(+2.13%)
Sep 12, 2018 2.500 2.500 2.350 2.350 1,410 -0.15(-6.00%)
Sep 11, 2018 2.500 2.500 2.500 2.500 929 +0.00(+0.00%)
Sep 10, 2018 2.500 2.500 2.250 2.500 4,054 +0.20(+8.70%)
Sep 07, 2018 2.400 2.400 2.300 2.300 500 -0.20(-8.00%)
Sep 06, 2018 2.500 2.650 2.450 2.500 5,167 +0.10(+4.17%)
Sep 05, 2018 2.390 2.400 2.379 2.400 2,688 +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.