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

Urban One Inc (NQ: UONE )

2.040 +0.050 (+2.51%)
Streaming Delayed Price Updated: 12:58 PM EDT, May 24, 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 (%)
Jul 30, 2021 6.690 7.300 6.600 6.770 891,530 +0.06(+0.89%)
Jul 29, 2021 6.990 6.990 6.691 6.710 291,512 -0.16(-2.33%)
Jul 28, 2021 6.690 7.000 6.600 6.870 324,469 +0.18(+2.69%)
Jul 27, 2021 6.850 6.980 6.470 6.690 226,615 -0.13(-1.91%)
Jul 26, 2021 6.890 7.040 6.760 6.820 254,540 -0.17(-2.43%)
Jul 23, 2021 7.030 7.095 6.700 6.990 403,902 +0.02(+0.29%)
Jul 22, 2021 7.460 7.460 6.930 6.970 477,645 -0.49(-6.57%)
Jul 21, 2021 7.190 7.580 7.180 7.460 488,958 +0.28(+3.90%)
Jul 20, 2021 7.110 7.800 6.840 7.180 1,316,862 +0.09(+1.27%)
Jul 19, 2021 6.760 7.090 6.680 7.090 438,997 -0.12(-1.66%)
Jul 16, 2021 6.790 7.280 6.600 7.210 1,710,927 +0.41(+6.03%)
Jul 15, 2021 6.740 7.070 6.376 6.800 1,337,075 -0.02(-0.29%)
Jul 14, 2021 7.110 7.470 6.750 6.820 1,337,101 -0.42(-5.80%)
Jul 13, 2021 7.660 7.990 7.160 7.240 1,955,179 -0.67(-8.47%)
Jul 12, 2021 8.660 8.776 7.830 7.910 2,352,179 -1.10(-12.21%)
Jul 09, 2021 9.410 9.680 8.571 9.010 8,527,739 +0.01(+0.11%)
Jul 08, 2021 8.580 11.05 8.200 9.000 58,440,296 +1.45(+19.21%)
Jul 07, 2021 8.440 8.469 7.450 7.550 2,110,741 -0.75(-9.04%)
Jul 06, 2021 8.310 8.530 8.050 8.300 1,012,666 -0.41(-4.71%)
Jul 02, 2021 8.200 8.930 8.100 8.710 2,329,891 +0.46(+5.58%)
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.