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 (%)
Mar 29, 2019 2.420 2.518 2.286 2.480 2,200 +0.02(+0.75%)
Mar 28, 2019 2.760 2.909 2.350 2.462 21,029 -0.26(-9.50%)
Mar 27, 2019 2.120 2.720 2.120 2.720 26,983 +0.54(+24.68%)
Mar 26, 2019 2.095 2.230 2.095 2.182 2,883 +0.09(+4.38%)
Mar 25, 2019 2.090 2.090 2.090 44 +0.00(+0.00%)
Mar 22, 2019 2.090 2.090 2.090 13 +0.00(+0.00%)
Mar 21, 2019 2.090 2.090 2.090 87 +0.00(+0.00%)
Mar 20, 2019 2.050 2.090 2.040 2.090 54 +0.00(+0.00%)
Mar 19, 2019 2.050 2.090 2.040 2.090 2,435 -0.01(-0.48%)
Mar 18, 2019 2.150 2.150 2.046 2.100 5,997 -0.09(-4.16%)
Mar 15, 2019 2.190 2.193 2.190 2.191 2,300 +0.00(+0.05%)
Mar 14, 2019 2.140 2.190 2.140 2.190 1,644 -0.01(-0.45%)
Mar 13, 2019 2.190 2.200 2.190 2.200 1,750 +0.01(+0.46%)
Mar 12, 2019 2.100 2.210 2.100 2.190 3,658 +0.03(+1.37%)
Mar 11, 2019 2.100 2.230 2.100 2.160 4,660 -0.01(-0.25%)
Mar 08, 2019 2.250 2.250 2.150 2.166 5,800 -0.06(-2.70%)
Mar 07, 2019 2.250 2.250 2.153 2.226 5,896 -0.05(-2.37%)
Mar 06, 2019 2.300 2.300 2.150 2.280 7,487 +0.04(+1.79%)
Mar 05, 2019 2.240 2.280 2.240 2.240 3,390 +0.00(+0.00%)
Mar 04, 2019 2.250 2.320 2.240 2.240 20,629 +0.00(+0.00%)
Mar 01, 2019 2.230 2.240 2.230 2.240 1,300 +0.03(+1.36%)
Feb 28, 2019 2.200 2.220 2.200 2.210 789 +0.02(+0.91%)
Feb 27, 2019 2.240 2.240 2.000 2.190 5,812 -0.06(-2.67%)
Feb 26, 2019 2.250 2.250 2.250 2.250 5,256 +0.00(+0.00%)
Feb 25, 2019 2.180 2.250 2.180 2.250 7,389 +0.00(+0.00%)
Feb 22, 2019 2.239 2.250 2.235 2.250 6,200 +0.00(+0.00%)
Feb 21, 2019 2.250 2.250 2.240 2.250 2,038 +0.00(+0.00%)
Feb 20, 2019 2.230 2.250 2.230 2.250 3,887 -0.02(-0.88%)
Feb 19, 2019 2.330 2.330 2.250 2.270 3,207 +0.12(+5.58%)
Feb 15, 2019 2.150 2.150 2.150 2.150 1,100 -0.05(-2.27%)
Feb 14, 2019 2.200 2.205 2.150 2.200 2,469 +0.00(+0.00%)
Feb 13, 2019 2.210 2.333 2.200 2.200 4,137 -0.02(-0.90%)
Feb 12, 2019 2.150 2.276 2.150 2.220 3,861 -0.01(-0.45%)
Feb 11, 2019 2.210 2.300 2.170 2.230 8,085 -0.02(-0.67%)
Feb 08, 2019 2.180 2.350 2.180 2.245 8,500 -0.06(-2.71%)
Feb 07, 2019 2.190 2.310 2.190 2.308 3,668 -0.01(-0.54%)
Feb 06, 2019 2.450 2.450 2.180 2.320 14,441 -0.22(-8.66%)
Feb 05, 2019 2.450 2.890 2.270 2.540 75,392 +0.39(+18.14%)
Feb 04, 2019 2.150 2.150 2.150 206 +0.00(+0.00%)
Feb 01, 2019 2.150 2.150 2.150 58 +0.00(+0.00%)
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%)
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%)
Sep 04, 2018 2.300 2.400 2.300 2.400 2,934 +0.10(+4.35%)
Aug 31, 2018 2.300 2.300 2.300 0 -0.05(-2.13%)
Aug 30, 2018 2.350 2.350 2.350 2.350 1,744 +0.00(+0.00%)
Aug 29, 2018 2.300 2.400 2.300 2.350 3,604 +0.00(+0.00%)
Aug 28, 2018 2.350 2.400 2.350 2.350 1,334 -0.05(-2.08%)
Aug 27, 2018 2.350 2.400 2.350 2.400 6,045 +0.00(+0.00%)
Aug 24, 2018 2.500 2.500 2.400 2.400 1,000 +0.00(+0.00%)
Aug 23, 2018 2.500 2.525 2.400 2.400 2,503 -0.15(-5.88%)
Aug 22, 2018 2.400 2.550 2.395 2.550 2,501 +0.15(+6.36%)
Aug 21, 2018 2.350 2.450 2.350 2.397 7,455 +0.05(+2.02%)
Aug 20, 2018 2.250 2.400 2.250 2.350 1,135 +0.00(+0.00%)
Aug 17, 2018 2.450 2.450 2.300 2.350 11,200 -0.05(-2.08%)
Aug 16, 2018 2.400 2.455 2.300 2.400 10,231 +0.00(+0.00%)
Aug 15, 2018 2.450 2.500 2.366 2.400 12,544 -0.10(-4.00%)
Aug 14, 2018 2.500 2.512 2.450 2.500 3,783 +0.00(+0.00%)
Aug 13, 2018 2.650 2.650 2.500 2.500 6,917 -0.12(-4.58%)
Aug 10, 2018 2.650 2.660 2.500 2.620 28,100 -0.03(-1.13%)
Aug 09, 2018 3.400 3.400 2.650 2.650 45,459 -0.44(-14.24%)
Aug 08, 2018 2.510 3.390 2.500 3.090 175,814 +0.44(+16.60%)
Aug 07, 2018 2.850 2.850 2.450 2.650 22,416 +0.05(+1.92%)
Aug 06, 2018 2.440 3.600 2.400 2.600 245,528 +0.35(+15.56%)
Aug 03, 2018 2.250 2.250 2.250 2.250 100 +0.00(+0.00%)
Aug 02, 2018 2.300 2.350 2.250 2.250 7,233 -0.15(-6.25%)
Aug 01, 2018 2.300 2.400 2.300 2.400 1,065 +0.07(+2.83%)
Jul 31, 2018 2.250 2.334 2.250 2.334 6,723 -0.02(-0.68%)
Jul 30, 2018 2.350 2.362 2.350 2.350 8,281 +0.10(+4.44%)
Jul 27, 2018 2.350 2.350 2.250 2.250 9,800 -0.00(-0.22%)
Jul 26, 2018 2.362 2.362 2.250 2.255 19,004 -0.20(-7.96%)
Jul 25, 2018 2.350 2.485 2.350 2.450 5,530 +0.20(+8.89%)
Jul 24, 2018 2.250 2.250 2.250 2.250 323 -0.05(-2.17%)
Jul 23, 2018 2.250 2.350 2.250 2.300 12,194 +0.00(+0.00%)
Jul 20, 2018 2.300 2.300 2.250 2.300 747 -0.05(-2.13%)
Jul 19, 2018 2.395 2.395 2.288 2.350 3,064 +0.05(+2.29%)
Jul 18, 2018 2.205 2.395 2.205 2.297 1,920 -0.00(-0.11%)
Jul 17, 2018 2.200 2.300 2.100 2.300 2,472 -0.10(-4.17%)
Jul 16, 2018 2.400 2.400 2.400 2.400 392 +0.00(+0.00%)
Jul 13, 2018 2.400 2.403 2.350 2.400 7,130 -0.04(-1.58%)
Jul 12, 2018 2.400 2.500 2.250 2.438 14,496 +0.04(+1.60%)
Jul 11, 2018 2.395 2.462 2.395 2.400 1,712 +0.00(+0.00%)
Jul 10, 2018 2.564 2.575 2.250 2.400 20,708 -0.20(-7.69%)
Jul 09, 2018 2.600 2.875 2.600 2.600 2,121 +0.00(+0.00%)
Jul 06, 2018 2.900 2.900 2.500 2.600 14,106 -0.40(-13.33%)
Jul 05, 2018 3.200 3.200 2.750 3.000 26,660 -0.25(-7.69%)
Jul 03, 2018 3.250 3.250 3.250 0 +0.50(+18.18%)
Jul 02, 2018 2.450 2.950 2.050 2.750 75,603 +0.32(+13.04%)
Jun 29, 2018 2.550 2.645 2.255 2.433 8,435 -0.04(-1.71%)
Jun 28, 2018 1.950 2.600 1.900 2.475 47,885 +0.22(+9.64%)
Jun 27, 2018 2.350 2.350 2.250 2.257 745 -0.09(-3.94%)
Jun 26, 2018 2.410 2.410 2.250 2.350 1,061 +0.10(+4.44%)
Jun 25, 2018 2.250 2.250 2.150 2.250 5,365 +0.00(+0.00%)
Jun 21, 2018 2.250 2.250 2.250 51 -0.15(-6.25%)
Jun 20, 2018 2.350 2.450 2.350 2.400 6,912 -0.10(-4.00%)
Jun 19, 2018 2.500 2.507 2.355 2.500 3,474 +0.00(+0.00%)
Jun 18, 2018 2.500 2.525 2.500 2.500 15,075 -0.09(-3.59%)
Jun 15, 2018 2.650 2.500 2.593 7,038 -0.11(-3.96%)
Jun 14, 2018 2.500 2.700 2.500 2.700 24,432 +0.05(+1.89%)
Jun 13, 2018 2.505 2.650 2.505 2.650 5,641 +0.00(+0.00%)
Jun 12, 2018 2.650 2.700 2.500 2.650 12,642 +0.15(+6.00%)
Jun 11, 2018 2.850 2.850 2.500 2.500 23,481 -0.25(-9.09%)
Jun 08, 2018 2.750 2.850 2.550 2.750 41,953 -0.05(-1.79%)
Jun 07, 2018 2.850 4.300 2.750 2.800 549,376 +0.10(+3.70%)
Jun 06, 2018 2.250 2.800 2.155 2.700 128,153 +0.45(+20.00%)
Jun 05, 2018 2.650 2.800 2.250 2.250 51,613 -0.45(-16.67%)
Jun 04, 2018 2.800 3.150 2.650 2.700 72,543 -0.20(-6.90%)
Jun 01, 2018 2.900 3.000 2.405 2.900 117,611 -0.30(-9.38%)
May 31, 2018 3.000 4.850 2.500 3.200 928,686 -0.10(-3.03%)
May 30, 2018 1.950 4.200 1.950 3.300 817,701 +1.55(+88.57%)
May 25, 2018 1.750 1.750 1.750 163 -0.05(-2.78%)
May 23, 2018 1.800 1.800 1.800 99 -0.05(-2.70%)
May 22, 2018 1.825 1.850 1.825 1.850 1,921 +0.05(+2.78%)
May 21, 2018 1.845 1.845 1.800 1.800 1,304 +0.05(+2.86%)
May 17, 2018 1.750 1.750 1.750 0 -0.00(-0.19%)
May 11, 2018 1.753 1.753 1.753 111 -0.10(-5.22%)
May 10, 2018 1.750 1.850 1.750 1.850 4,993 +0.05(+2.78%)
May 08, 2018 1.800 1.800 1.800 26 +0.00(+0.00%)
May 07, 2018 1.800 1.800 1.800 1.800 242 +0.00(+0.00%)
May 04, 2018 1.800 1.800 1.800 1.800 210 +0.00(+0.00%)
May 03, 2018 1.800 1.850 1.800 1.800 2,437 -0.04(-1.97%)
May 02, 2018 1.836 1.836 1.836 1.836 144 -0.09(-4.67%)
Apr 27, 2018 1.926 1.926 1.926 142 -0.02(-0.96%)
Apr 26, 2018 1.945 1.945 1.945 1.945 189 +0.14(+8.03%)
Apr 24, 2018 1.800 1.800 1.800 72 +0.00(+0.00%)
Apr 16, 2018 1.800 1.800 1.800 32 -0.30(-14.29%)
Apr 13, 2018 2.100 2.100 2.100 2.100 573 -0.05(-2.33%)
Apr 11, 2018 2.150 2.150 2.150 81 +0.06(+3.12%)
Apr 10, 2018 2.000 2.085 1.950 2.085 749 +0.01(+0.47%)
Apr 09, 2018 1.900 2.075 1.900 2.075 1,010 +0.18(+9.22%)
Apr 06, 2018 1.900 1.900 1.900 1.900 294 -0.05(-2.56%)
Apr 05, 2018 1.950 1.950 1.950 1.950 108 +0.24(+14.37%)
Apr 03, 2018 1.705 1.705 1.705 64 -0.04(-2.57%)
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.