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

Urban One Inc (NQ: UONE )

2.170 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 28, 2018 2.400 2.400 2.400 2.400 400 +0.00(+0.00%)
Sep 27, 2018 2.400 2.400 2.400 2.400 1,670 +0.10(+4.33%)
Sep 26, 2018 2.300 2.300 2.300 2.300 490 -0.01(-0.42%)
Sep 25, 2018 2.250 2.310 2.250 2.310 1,237 +0.03(+1.40%)
Sep 24, 2018 2.250 2.400 2.250 2.278 700 -0.12(-5.08%)
Sep 21, 2018 2.390 2.400 2.250 2.400 1,000 +0.05(+2.13%)
Sep 20, 2018 2.350 2.350 2.300 2.350 1,254 +0.02(+0.95%)
Sep 19, 2018 2.250 2.328 2.250 2.328 10,098 +0.07(+2.95%)
Sep 18, 2018 2.250 2.261 2.250 2.261 2,655 +0.01(+0.50%)
Sep 17, 2018 2.300 2.500 2.250 2.250 73,302 -0.10(-4.26%)
Sep 14, 2018 2.500 2.550 2.350 2.350 2,700 -0.05(-2.08%)
Sep 13, 2018 2.300 2.400 2.300 2.400 3,684 +0.05(+2.13%)
Sep 12, 2018 2.500 2.500 2.350 2.350 1,410 -0.15(-6.00%)
Sep 11, 2018 2.500 2.500 2.500 2.500 929 +0.00(+0.00%)
Sep 10, 2018 2.500 2.500 2.250 2.500 4,054 +0.20(+8.70%)
Sep 07, 2018 2.400 2.400 2.300 2.300 500 -0.20(-8.00%)
Sep 06, 2018 2.500 2.650 2.450 2.500 5,167 +0.10(+4.17%)
Sep 05, 2018 2.390 2.400 2.379 2.400 2,688 +0.00(+0.00%)
Sep 04, 2018 2.300 2.400 2.300 2.400 2,934 +0.10(+4.35%)
Aug 31, 2018 2.300 2.300 2.300 0 -0.05(-2.13%)
Aug 30, 2018 2.350 2.350 2.350 2.350 1,744 +0.00(+0.00%)
Aug 29, 2018 2.300 2.400 2.300 2.350 3,604 +0.00(+0.00%)
Aug 28, 2018 2.350 2.400 2.350 2.350 1,334 -0.05(-2.08%)
Aug 27, 2018 2.350 2.400 2.350 2.400 6,045 +0.00(+0.00%)
Aug 24, 2018 2.500 2.500 2.400 2.400 1,000 +0.00(+0.00%)
Aug 23, 2018 2.500 2.525 2.400 2.400 2,503 -0.15(-5.88%)
Aug 22, 2018 2.400 2.550 2.395 2.550 2,501 +0.15(+6.36%)
Aug 21, 2018 2.350 2.450 2.350 2.397 7,455 +0.05(+2.02%)
Aug 20, 2018 2.250 2.400 2.250 2.350 1,135 +0.00(+0.00%)
Aug 17, 2018 2.450 2.450 2.300 2.350 11,200 -0.05(-2.08%)
Aug 16, 2018 2.400 2.455 2.300 2.400 10,231 +0.00(+0.00%)
Aug 15, 2018 2.450 2.500 2.366 2.400 12,544 -0.10(-4.00%)
Aug 14, 2018 2.500 2.512 2.450 2.500 3,783 +0.00(+0.00%)
Aug 13, 2018 2.650 2.650 2.500 2.500 6,917 -0.12(-4.58%)
Aug 10, 2018 2.650 2.660 2.500 2.620 28,100 -0.03(-1.13%)
Aug 09, 2018 3.400 3.400 2.650 2.650 45,459 -0.44(-14.24%)
Aug 08, 2018 2.510 3.390 2.500 3.090 175,814 +0.44(+16.60%)
Aug 07, 2018 2.850 2.850 2.450 2.650 22,416 +0.05(+1.92%)
Aug 06, 2018 2.440 3.600 2.400 2.600 245,528 +0.35(+15.56%)
Aug 03, 2018 2.250 2.250 2.250 2.250 100 +0.00(+0.00%)
Aug 02, 2018 2.300 2.350 2.250 2.250 7,233 -0.15(-6.25%)
Aug 01, 2018 2.300 2.400 2.300 2.400 1,065 +0.07(+2.83%)
Jul 31, 2018 2.250 2.334 2.250 2.334 6,723 -0.02(-0.68%)
Jul 30, 2018 2.350 2.362 2.350 2.350 8,281 +0.10(+4.44%)
Jul 27, 2018 2.350 2.350 2.250 2.250 9,800 -0.00(-0.22%)
Jul 26, 2018 2.362 2.362 2.250 2.255 19,004 -0.20(-7.96%)
Jul 25, 2018 2.350 2.485 2.350 2.450 5,530 +0.20(+8.89%)
Jul 24, 2018 2.250 2.250 2.250 2.250 323 -0.05(-2.17%)
Jul 23, 2018 2.250 2.350 2.250 2.300 12,194 +0.00(+0.00%)
Jul 20, 2018 2.300 2.300 2.250 2.300 747 -0.05(-2.13%)
Jul 19, 2018 2.395 2.395 2.288 2.350 3,064 +0.05(+2.29%)
Jul 18, 2018 2.205 2.395 2.205 2.297 1,920 -0.00(-0.11%)
Jul 17, 2018 2.200 2.300 2.100 2.300 2,472 -0.10(-4.17%)
Jul 16, 2018 2.400 2.400 2.400 2.400 392 +0.00(+0.00%)
Jul 13, 2018 2.400 2.403 2.350 2.400 7,130 -0.04(-1.58%)
Jul 12, 2018 2.400 2.500 2.250 2.438 14,496 +0.04(+1.60%)
Jul 11, 2018 2.395 2.462 2.395 2.400 1,712 +0.00(+0.00%)
Jul 10, 2018 2.564 2.575 2.250 2.400 20,708 -0.20(-7.69%)
Jul 09, 2018 2.600 2.875 2.600 2.600 2,121 +0.00(+0.00%)
Jul 06, 2018 2.900 2.900 2.500 2.600 14,106 -0.40(-13.33%)
Jul 05, 2018 3.200 3.200 2.750 3.000 26,660 -0.25(-7.69%)
Jul 03, 2018 3.250 3.250 3.250 0 +0.50(+18.18%)
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.