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

Urban One Inc (NQ: UONE )

2.060 -0.020 (-0.96%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 29, 2017 1.566 1.655 1.566 1.655 2,747 -0.25(-12.91%)
Sep 27, 2017 1.900 1.900 1.900 184 +0.00(+0.26%)
Sep 25, 2017 1.895 1.895 1.895 55 +0.25(+14.85%)
Sep 21, 2017 1.650 1.650 1.650 339 -0.04(-2.54%)
Sep 20, 2017 1.693 1.693 1.693 1.693 379 +0.04(+2.61%)
Sep 19, 2017 1.700 1.700 1.650 1.650 1,017 -0.05(-2.94%)
Sep 18, 2017 1.700 1.800 1.700 1.700 4,377 +0.00(+0.00%)
Sep 15, 2017 1.700 1.700 1.250 1.700 5,319 +0.12(+7.47%)
Sep 13, 2017 1.582 1.582 1.582 112 -0.07(-4.13%)
Sep 12, 2017 1.650 1.550 1.650 2,075 +0.00(+0.00%)
Sep 11, 2017 1.650 1.650 1.650 1.650 1,711 +0.02(+1.08%)
Sep 08, 2017 1.632 1.632 1.632 1.632 251 -0.02(-1.07%)
Sep 07, 2017 1.600 1.650 1.600 1.650 718 +0.00(+0.00%)
Sep 05, 2017 1.650 1.650 1.650 160 -0.05(-2.94%)
Aug 31, 2017 1.700 1.700 1.700 119 +0.10(+6.25%)
Aug 29, 2017 1.600 1.600 1.600 183 -0.05(-3.03%)
Aug 28, 2017 1.650 1.650 1.650 1.650 488 -0.10(-5.71%)
Aug 25, 2017 1.750 1.750 1.750 1.750 1,320 +0.00(+0.00%)
Aug 23, 2017 1.750 1.750 1.750 204 +0.10(+6.06%)
Aug 22, 2017 1.650 1.650 1.650 1.650 859 +0.05(+3.12%)
Aug 21, 2017 1.550 1.655 1.550 1.600 3,258 -0.10(-5.88%)
Aug 18, 2017 1.845 1.845 1.700 1.700 963 -0.22(-11.46%)
Aug 17, 2017 1.950 1.950 1.920 1.920 617 +0.22(+12.94%)
Aug 15, 2017 1.700 1.700 1.700 65 -0.15(-8.11%)
Aug 14, 2017 1.850 1.850 1.850 1.850 405 +0.10(+5.71%)
Aug 11, 2017 1.800 1.800 1.800 1.750 356 -0.15(-7.89%)
Aug 10, 2017 1.400 1.900 1.400 1.900 1,535 +0.15(+8.57%)
Aug 09, 2017 1.750 1.750 1.750 1.750 248 +0.00(+0.00%)
Aug 08, 2017 1.750 1.750 1.750 1.750 211 -0.05(-2.78%)
Aug 07, 2017 1.800 1.805 1.800 1.800 3,376 -0.04(-2.23%)
Aug 04, 2017 1.800 1.850 1.800 1.841 1,368 -0.01(-0.49%)
Aug 01, 2017 1.850 1.850 1.850 16 -0.14(-7.07%)
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%)
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.