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 +0.070 (+3.52%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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%)
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.