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

Urban One Inc (NQ: UONE )

2.080 -0.110 (-5.02%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 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 31, 2017 2.200 2.200 1.991 1.991 1,140 +0.04(+2.09%)
Jul 27, 2017 1.950 1.950 1.950 101 -0.05(-2.50%)
Jul 26, 2017 2.050 2.050 2.000 2.000 568 +0.00(+0.00%)
Jul 25, 2017 1.950 2.000 1.950 2.000 6,011 -0.05(-2.44%)
Jul 24, 2017 2.050 2.050 2.050 2.050 197 -0.05(-2.38%)
Jul 21, 2017 2.000 2.100 2.000 2.100 553 -0.05(-2.33%)
Jul 20, 2017 2.150 2.150 2.150 2.150 700 +0.05(+2.38%)
Jul 19, 2017 2.500 2.500 2.100 2.100 1,235 +0.00(+0.00%)
Jul 18, 2017 2.000 2.100 2.000 2.100 588 +0.20(+10.53%)
Jul 14, 2017 1.900 1.900 1.900 175 -0.21(-9.74%)
Jul 12, 2017 2.105 2.105 2.105 48 -0.14(-6.24%)
Jul 10, 2017 2.245 2.245 2.245 53 +0.15(+6.90%)
Jul 07, 2017 2.155 2.155 2.100 2.100 1,182 +0.05(+2.44%)
Jul 06, 2017 2.050 2.050 2.050 2.050 110 -0.10(-4.65%)
Jul 05, 2017 2.150 2.150 2.150 2.150 211 -0.10(-4.32%)
Jul 03, 2017 2.247 2.247 2.247 2.247 100 +0.00(+0.00%)
Jun 30, 2017 2.247 2.247 2.247 100 +0.09(+4.27%)
Jun 29, 2017 2.150 2.155 2.150 2.155 217 +0.15(+7.75%)
Jun 23, 2017 2.000 2.000 2.000 62 -0.20(-9.09%)
Jun 22, 2017 2.200 2.200 2.200 2.200 218 +0.00(+0.00%)
Jun 21, 2017 2.200 2.200 2.200 2.200 1,124 +0.10(+4.76%)
Jun 20, 2017 2.200 2.225 2.100 2.100 1,134 -0.10(-4.55%)
Jun 16, 2017 2.200 2.200 2.200 18 +0.00(+0.00%)
Jun 15, 2017 2.200 2.200 2.200 2.200 194 +0.30(+15.79%)
Jun 13, 2017 1.900 1.900 1.900 6 -0.30(-13.64%)
Jun 12, 2017 1.950 2.277 1.950 2.200 1,302 +0.00(+0.00%)
Jun 08, 2017 2.200 2.200 2.200 179 +0.10(+4.76%)
Jun 07, 2017 1.950 2.100 1.950 2.100 8,128 +0.20(+10.53%)
Jun 06, 2017 1.900 1.900 1.900 1.900 534 -0.05(-2.56%)
Jun 05, 2017 1.950 1.950 1.950 1.950 1,250 +0.00(+0.00%)
Jun 01, 2017 1.950 1.950 1.950 202 +0.01(+0.33%)
May 31, 2017 1.944 1.944 1.944 1.944 1,557 -0.11(-5.19%)
May 30, 2017 2.000 2.050 1.855 2.050 1,841 -0.03(-1.44%)
May 26, 2017 2.080 2.080 2.080 2.080 240 -0.12(-5.45%)
May 25, 2017 2.200 2.200 2.200 2.200 311 +0.10(+4.76%)
May 24, 2017 2.070 2.100 2.070 2.100 1,395 +0.15(+7.69%)
May 23, 2017 1.897 1.950 1.897 1.950 543 -0.05(-2.26%)
May 22, 2017 1.950 1.995 1.932 1.995 1,480 +0.05(+2.31%)
May 18, 2017 1.950 1.950 1.950 39 +0.09(+4.80%)
May 17, 2017 1.900 1.903 1.861 1.861 9,637 -0.04(-2.07%)
May 16, 2017 2.000 2.000 1.900 1.900 1,072 -0.15(-7.32%)
May 15, 2017 2.046 2.050 2.046 2.050 585 -0.28(-12.08%)
May 11, 2017 2.332 2.332 2.332 81 -0.29(-10.94%)
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.