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 (%)
Sep 30, 2019 2.044 2.044 1.940 1.940 395 -0.06(-3.00%)
Sep 27, 2019 2.000 2.000 2.000 2.000 700 +0.02(+1.01%)
Sep 26, 2019 1.980 1.980 1.980 1.980 237 +0.13(+7.03%)
Sep 25, 2019 1.880 1.880 1.850 1.850 344 -0.09(-4.64%)
Sep 24, 2019 1.940 1.980 1.940 1.940 1,960 +0.06(+3.28%)
Sep 23, 2019 1.878 1.878 1.878 1.878 220 -0.11(-5.61%)
Sep 20, 2019 1.904 1.990 1.904 1.990 1,000 +0.18(+9.94%)
Sep 19, 2019 1.810 1.810 1.810 172 +0.00(+0.00%)
Sep 18, 2019 1.810 1.810 1.810 1.810 319 -0.01(-0.39%)
Sep 17, 2019 1.820 1.998 1.800 1.817 1,320 +0.02(+0.94%)
Sep 16, 2019 1.800 1.800 1.800 1.800 242 -0.00(-0.11%)
Sep 13, 2019 1.780 1.802 1.780 1.802 600 -0.01(-0.45%)
Sep 12, 2019 1.810 1.810 1.810 1.810 276 +0.06(+3.43%)
Sep 11, 2019 1.750 1.750 1.750 1.750 533 -0.05(-2.78%)
Sep 10, 2019 1.924 1.924 1.800 1.800 1,769 -0.17(-8.63%)
Sep 09, 2019 1.914 1.970 1.871 1.970 1,004 +0.09(+4.79%)
Sep 06, 2019 1.880 1.880 1.880 1.880 400 +0.02(+1.08%)
Sep 05, 2019 1.900 2.000 1.860 1.860 34,310 +0.08(+4.49%)
Sep 04, 2019 1.720 1.780 1.720 1.780 688 +0.00(+0.00%)
Sep 03, 2019 1.950 1.950 1.780 1.780 537 -0.08(-4.11%)
Aug 30, 2019 1.856 1.856 1.856 234 +0.00(+0.00%)
Aug 29, 2019 1.856 1.856 1.856 31 +0.00(+0.00%)
Aug 28, 2019 1.856 1.856 1.856 1.856 179 -0.09(-4.81%)
Aug 27, 2019 1.860 1.950 1.860 1.950 2,316 +0.00(+0.00%)
Aug 26, 2019 1.980 1.980 1.950 1.950 665 +0.09(+5.06%)
Aug 23, 2019 1.856 1.856 1.856 89 +0.00(+0.00%)
Aug 22, 2019 1.856 1.856 1.856 15 +0.00(+0.00%)
Aug 21, 2019 1.856 1.856 1.856 130 +0.00(+0.00%)
Aug 20, 2019 1.856 1.856 1.856 51 +0.00(+0.00%)
Aug 19, 2019 1.856 1.856 1.856 1.856 213 -0.03(-1.80%)
Aug 16, 2019 2.010 2.030 1.890 1.890 3,400 -0.11(-5.50%)
Aug 15, 2019 2.000 2.000 2.000 108 +0.00(+0.00%)
Aug 14, 2019 2.050 2.050 2.000 2.000 4,379 -0.04(-1.96%)
Aug 13, 2019 2.070 2.070 2.000 2.040 2,882 +0.04(+2.00%)
Aug 12, 2019 2.064 2.064 2.000 2.000 1,948 -0.05(-2.44%)
Aug 09, 2019 2.080 2.080 2.050 2.050 300 -0.08(-3.76%)
Aug 08, 2019 2.130 2.130 2.130 2.130 218 +0.06(+2.90%)
Aug 07, 2019 2.070 2.070 2.070 2.070 1,926 -0.00(-0.00%)
Aug 06, 2019 2.070 2.080 2.060 2.070 1,575 -0.04(-1.89%)
Aug 05, 2019 2.110 2.110 2.110 2.110 423 +0.01(+0.48%)
Aug 02, 2019 2.173 2.173 2.100 2.100 8,800 -0.05(-2.33%)
Aug 01, 2019 2.300 2.300 2.150 2.150 1,538 -0.16(-6.93%)
Jul 31, 2019 2.130 2.310 2.130 2.310 722 +0.16(+7.44%)
Jul 30, 2019 2.268 2.268 2.150 2.150 1,511 +0.00(+0.00%)
Jul 29, 2019 2.170 2.170 2.150 2.150 1,009 -0.04(-1.72%)
Jul 26, 2019 2.188 2.188 2.188 2.188 1,200 -0.04(-1.68%)
Jul 25, 2019 2.225 2.225 2.225 55 +0.00(+0.00%)
Jul 24, 2019 2.225 2.225 2.225 237 +0.00(+0.00%)
Jul 23, 2019 2.225 2.225 2.225 55 +0.00(+0.00%)
Jul 22, 2019 2.225 2.225 2.225 51 +0.00(+0.00%)
Jul 19, 2019 2.241 2.320 2.202 2.225 1,000 -0.06(-2.52%)
Jul 18, 2019 2.250 2.283 2.235 2.283 4,857 +0.06(+2.82%)
Jul 17, 2019 2.220 2.220 2.220 2.220 1,427 -0.10(-4.31%)
Jul 16, 2019 2.320 2.320 2.320 2.320 328 +0.07(+3.11%)
Jul 15, 2019 2.230 2.250 2.220 2.250 1,053 +0.05(+2.25%)
Jul 12, 2019 2.201 2.254 2.200 2.200 600 +0.10(+4.78%)
Jul 11, 2019 2.290 2.320 2.100 2.100 3,809 -0.17(-7.49%)
Jul 10, 2019 2.251 2.270 2.251 2.270 357 -0.04(-1.73%)
Jul 09, 2019 2.330 2.340 2.250 2.310 2,947 +0.03(+1.38%)
Jul 08, 2019 2.370 2.370 2.260 2.279 1,486 +0.02(+0.82%)
Jul 05, 2019 2.260 2.260 2.260 129 +0.00(+0.00%)
Jul 03, 2019 2.280 2.280 2.240 2.260 1,600 +0.05(+2.49%)
Jul 02, 2019 2.207 2.207 2.200 2.205 2,105 +0.03(+1.15%)
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.