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 (%)
Dec 29, 2017 1.850 1.850 1.850 0 +0.05(+2.78%)
Dec 28, 2017 1.800 1.800 1.800 1.800 349 -0.09(-4.76%)
Dec 27, 2017 1.890 1.890 1.890 1.890 1,022 +0.09(+5.29%)
Dec 26, 2017 1.650 1.800 1.650 1.795 3,798 -0.06(-3.34%)
Dec 22, 2017 1.755 2.000 1.755 1.857 3,002 +0.26(+16.06%)
Dec 19, 2017 1.600 1.600 1.600 139 -0.03(-1.59%)
Dec 18, 2017 1.645 1.650 1.605 1.626 8,730 -0.02(-1.46%)
Dec 15, 2017 1.650 1.650 1.642 1.650 2,676 +0.09(+6.11%)
Dec 13, 2017 1.555 1.555 1.555 123 +0.05(+3.67%)
Dec 12, 2017 1.550 1.550 1.500 1.500 3,625 +0.04(+3.09%)
Dec 08, 2017 1.455 1.455 1.455 397 -0.04(-3.00%)
Dec 07, 2017 1.850 1.850 1.500 1.500 17,561 +0.00(+0.00%)
Dec 06, 2017 1.450 1.500 1.550 1.500 1,223 -0.05(-3.23%)
Dec 04, 2017 1.550 1.550 1.550 84 +0.00(+0.00%)
Dec 01, 2017 1.500 1.550 1.500 1.550 1,512 +0.11(+7.64%)
Nov 30, 2017 1.500 1.500 1.440 1.440 572 -0.06(-4.24%)
Nov 29, 2017 1.504 1.504 1.504 1.504 294 +0.00(+0.25%)
Nov 28, 2017 1.500 1.500 1.500 1.500 171 +0.10(+7.14%)
Nov 24, 2017 1.400 1.400 1.400 95 -0.15(-9.68%)
Nov 20, 2017 1.550 1.550 1.550 145 +0.11(+7.27%)
Nov 17, 2017 1.450 1.450 1.445 1.445 404 +0.04(+3.21%)
Nov 16, 2017 1.400 1.400 1.400 1.400 1,573 +0.00(+0.00%)
Nov 15, 2017 1.400 1.400 1.400 1.400 670 -0.01(-0.50%)
Nov 14, 2017 1.450 1.457 1.400 1.407 1,232 -0.04(-2.97%)
Nov 10, 2017 1.450 1.450 1.450 110 -0.05(-3.51%)
Nov 08, 2017 1.503 1.503 1.503 93 -0.05(-3.05%)
Nov 06, 2017 1.550 1.550 1.550 7 -0.13(-7.74%)
Nov 02, 2017 1.680 1.680 1.680 100 +0.18(+12.00%)
Nov 01, 2017 1.700 1.700 1.500 1.500 620 -0.20(-11.76%)
Oct 25, 2017 1.700 1.700 1.700 61 -0.16(-8.60%)
Oct 20, 2017 1.860 1.860 1.860 13 +0.06(+3.05%)
Oct 16, 2017 1.805 1.805 1.805 0 -0.24(-11.95%)
Oct 12, 2017 2.050 2.050 2.050 45 +0.10(+5.13%)
Oct 09, 2017 1.950 1.950 1.950 157 -0.15(-7.14%)
Oct 06, 2017 2.050 2.100 2.000 2.100 790 +0.15(+7.69%)
Oct 05, 2017 1.900 1.950 1.900 1.950 951 +0.09(+4.61%)
Oct 04, 2017 1.855 1.864 1.850 1.864 426 -0.09(-4.41%)
Oct 03, 2017 2.200 2.200 1.870 1.950 2,309 +0.10(+5.41%)
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.