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

Urban One Inc (NQ: UONE )

2.180 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 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 (%)
Jun 30, 2020 23.00 23.00 19.00 20.25 1,843,904 +2.22(+12.31%)
Jun 29, 2020 21.95 21.95 17.10 18.03 878,245 -2.72(-13.11%)
Jun 26, 2020 22.00 25.50 20.00 20.75 1,212,400 -1.25(-5.68%)
Jun 25, 2020 22.04 24.00 21.64 22.00 760,611 -2.87(-11.54%)
Jun 24, 2020 24.00 26.00 20.10 24.87 2,830,774 -1.10(-4.24%)
Jun 23, 2020 23.69 29.48 22.50 25.97 11,896,967 +6.61(+34.14%)
Jun 22, 2020 31.00 31.22 18.10 19.36 8,351,332 -16.94(-46.67%)
Jun 19, 2020 40.75 54.16 33.33 36.30 25,906,700 +11.30(+45.20%)
Jun 18, 2020 10.60 35.50 10.50 25.00 58,028,152 +12.29(+96.70%)
Jun 17, 2020 22.00 22.00 11.76 12.71 7,511,051 -14.48(-53.25%)
Jun 16, 2020 6.770 40.00 6.100 27.19 45,314,512 +20.65(+315.75%)
Jun 15, 2020 2.180 8.380 1.910 6.540 25,040,960 +4.70(+255.43%)
Jun 12, 2020 1.580 2.740 1.540 1.840 308,500 +0.33(+21.85%)
Jun 11, 2020 1.820 1.860 1.490 1.510 27,601 -0.35(-18.81%)
Jun 10, 2020 1.980 2.000 1.804 1.860 17,585 -0.14(-7.00%)
Jun 09, 2020 2.200 2.200 1.950 2.000 74,211 +0.04(+2.04%)
Jun 08, 2020 1.990 2.150 1.920 1.960 90,837 +0.02(+1.03%)
Jun 05, 2020 2.430 2.430 1.570 1.940 101,600 -0.06(-3.00%)
Jun 04, 2020 1.410 2.500 1.400 2.000 372,124 +0.67(+49.81%)
Jun 03, 2020 1.350 1.350 1.320 1.335 4,966 +0.02(+1.62%)
Jun 02, 2020 1.350 1.350 1.250 1.314 4,686 -0.01(-0.48%)
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.