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

Urban One Inc (NQ: UONE )

1.990 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 23, 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 (%)
Aug 31, 2021 7.890 8.170 7.889 7.930 548,812 +0.06(+0.76%)
Aug 30, 2021 7.280 8.350 7.200 7.870 660,115 +0.46(+6.21%)
Aug 27, 2021 7.080 7.570 7.080 7.410 217,098 +0.32(+4.51%)
Aug 26, 2021 7.240 7.540 7.080 7.090 166,939 -0.29(-3.93%)
Aug 25, 2021 7.200 7.650 7.070 7.380 258,824 +0.10(+1.37%)
Aug 24, 2021 6.990 7.420 6.870 7.280 384,682 +0.31(+4.45%)
Aug 23, 2021 6.670 7.010 6.530 6.970 275,052 +0.44(+6.74%)
Aug 20, 2021 6.400 6.718 6.400 6.530 160,732 +0.13(+2.03%)
Aug 19, 2021 6.560 6.740 6.400 6.400 218,393 -0.31(-4.62%)
Aug 18, 2021 6.540 6.940 6.440 6.710 473,190 +0.24(+3.71%)
Aug 17, 2021 6.760 6.780 6.320 6.470 516,567 -0.30(-4.43%)
Aug 16, 2021 6.915 7.180 6.710 6.770 932,507 -0.29(-4.11%)
Aug 13, 2021 7.100 7.430 6.886 7.060 256,193 -0.07(-0.98%)
Aug 12, 2021 7.810 7.840 7.070 7.130 444,379 -0.65(-8.35%)
Aug 11, 2021 7.900 7.980 7.480 7.780 364,000 -0.08(-1.02%)
Aug 10, 2021 7.680 7.930 7.460 7.860 677,840 +0.09(+1.16%)
Aug 09, 2021 7.100 8.100 7.000 7.770 2,869,959 +0.65(+9.13%)
Aug 06, 2021 7.000 7.240 6.823 7.120 319,257 +0.01(+0.14%)
Aug 05, 2021 7.220 7.430 6.860 7.110 1,031,352 +0.39(+5.80%)
Aug 04, 2021 6.740 6.800 6.620 6.720 140,377 -0.09(-1.32%)
Aug 03, 2021 6.840 6.883 6.640 6.810 151,844 -0.13(-1.87%)
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.