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

Urban One Inc (NQ: UONE )

2.350 +0.180 (+8.29%)
Streaming Delayed Price Updated: 10:34 AM EDT, May 20, 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%)
Jun 01, 2020 1.340 1.340 1.285 1.320 1,593 +0.01(+0.76%)
May 29, 2020 1.310 1.310 1.295 1.310 1,400 +0.00(+0.00%)
May 28, 2020 1.330 1.330 1.310 1.310 1,520 +0.06(+4.80%)
May 27, 2020 1.250 1.250 1.250 1.250 1,262 -0.03(-2.02%)
May 26, 2020 1.360 1.360 1.250 1.276 2,361 -0.02(-1.48%)
May 22, 2020 1.280 1.295 1.250 1.295 1,300 +0.07(+6.15%)
May 21, 2020 1.300 1.300 1.110 1.220 2,733 -0.09(-6.86%)
May 20, 2020 1.310 1.310 1.300 1.310 1,708 +0.16(+14.31%)
May 19, 2020 1.090 1.268 1.060 1.146 5,098 -0.15(-11.85%)
May 18, 2020 1.290 1.310 1.290 1.300 2,752 +0.06(+4.84%)
May 15, 2020 1.230 1.300 1.210 1.240 1,900 -0.06(-4.61%)
May 14, 2020 1.090 1.300 1.090 1.300 2,532 -0.09(-6.48%)
May 13, 2020 1.350 1.390 1.100 1.390 1,969 -0.01(-0.54%)
May 12, 2020 1.397 1.397 1.397 1.397 700 +0.09(+6.68%)
May 11, 2020 1.440 1.440 1.290 1.310 15,519 +0.01(+0.77%)
May 08, 2020 1.270 1.335 1.205 1.300 9,400 +0.06(+4.85%)
May 07, 2020 1.213 1.240 1.213 1.240 1,475 -0.00(-0.01%)
May 06, 2020 1.060 1.240 1.060 1.240 885 -0.01(-0.80%)
May 05, 2020 1.250 1.250 1.250 1.250 714 +0.00(+0.00%)
May 04, 2020 1.360 1.360 1.157 1.250 1,678 -0.12(-8.76%)
May 01, 2020 1.370 1.370 1.370 1.370 600 +0.00(+0.00%)
Apr 30, 2020 1.370 1.370 1.370 1.370 825 +0.05(+3.69%)
Apr 29, 2020 1.330 1.330 1.321 1.321 1,020 +0.12(+10.11%)
Apr 28, 2020 1.160 1.200 1.160 1.200 2,234 +0.00(+0.00%)
Apr 27, 2020 1.150 1.200 1.140 1.200 2,170 +0.08(+7.37%)
Apr 24, 2020 1.210 1.210 1.118 1.118 1,000 -0.09(-7.64%)
Apr 23, 2020 1.200 1.210 1.200 1.210 994 -0.05(-3.97%)
Apr 22, 2020 1.380 1.380 1.260 1.260 4,102 -0.09(-6.67%)
Apr 21, 2020 1.340 1.350 1.334 1.350 1,695 +0.12(+9.75%)
Apr 20, 2020 1.230 1.230 1.230 689 +0.00(+0.00%)
Apr 17, 2020 1.190 1.320 1.180 1.230 1,800 +0.05(+4.25%)
Apr 16, 2020 1.350 1.400 1.180 1.180 8,443 +0.04(+3.51%)
Apr 15, 2020 1.140 1.140 1.140 1.140 263 -0.02(-1.72%)
Apr 14, 2020 1.340 1.340 1.150 1.160 4,500 -0.09(-7.09%)
Apr 13, 2020 1.320 1.320 1.248 1.248 1,458 +0.06(+4.92%)
Apr 09, 2020 1.090 1.440 1.070 1.190 2,500 +0.13(+12.26%)
Apr 08, 2020 1.070 1.070 1.060 1.060 1,049 -0.13(-10.92%)
Apr 07, 2020 1.390 1.390 1.135 1.190 1,753 -0.08(-6.30%)
Apr 06, 2020 1.270 1.270 1.270 1.270 456 -0.00(-0.37%)
Apr 03, 2020 1.280 1.280 1.275 1.275 700 -0.02(-1.19%)
Apr 02, 2020 1.270 1.290 1.170 1.290 1,476 +0.02(+1.49%)
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.