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

Urban One Inc (NQ: UONE )

2.120 +0.060 (+2.91%)
Streaming Delayed Price Updated: 1:51 PM EDT, May 13, 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, 2020 5.660 6.190 5.560 5.730 2,880,134 -0.69(-10.75%)
Sep 29, 2020 5.350 7.800 5.220 6.420 14,073,972 +0.31(+5.07%)
Sep 28, 2020 6.460 7.250 5.300 6.110 23,785,250 -0.45(-6.86%)
Sep 25, 2020 3.690 6.990 3.630 6.560 11,262,300 +2.73(+71.28%)
Sep 24, 2020 3.920 4.360 3.620 3.830 1,801,325 -0.31(-7.49%)
Sep 23, 2020 3.730 4.250 3.670 4.140 2,001,562 +0.36(+9.52%)
Sep 22, 2020 3.740 3.900 3.650 3.780 252,378 +0.07(+1.89%)
Sep 21, 2020 3.810 3.830 3.620 3.710 270,943 -0.22(-5.60%)
Sep 18, 2020 3.880 3.990 3.750 3.930 441,900 +0.07(+1.81%)
Sep 17, 2020 3.900 4.460 3.800 3.860 1,395,820 -0.11(-2.77%)
Sep 16, 2020 3.850 4.160 3.660 3.970 1,255,733 +0.18(+4.75%)
Sep 15, 2020 3.590 3.950 3.470 3.790 1,357,651 +0.21(+5.87%)
Sep 14, 2020 3.450 3.640 3.450 3.580 521,030 +0.10(+2.87%)
Sep 11, 2020 3.780 3.790 3.470 3.480 608,100 -0.23(-6.20%)
Sep 10, 2020 3.520 4.040 3.520 3.710 1,350,396 +0.07(+1.92%)
Sep 09, 2020 3.470 4.420 3.370 3.640 5,533,703 +0.19(+5.51%)
Sep 08, 2020 3.410 3.600 3.330 3.450 613,662 -0.16(-4.43%)
Sep 04, 2020 3.600 3.670 3.340 3.610 1,023,900 +0.10(+2.85%)
Sep 03, 2020 3.800 4.000 3.420 3.510 1,588,282 -0.70(-16.63%)
Sep 02, 2020 3.380 4.730 3.230 4.210 9,262,912 +0.78(+22.74%)
Sep 01, 2020 3.640 3.680 3.330 3.430 950,144 -0.25(-6.79%)
Aug 31, 2020 3.950 3.950 3.520 3.680 1,195,671 -0.39(-9.58%)
Aug 28, 2020 4.010 4.120 3.710 4.070 1,123,000 -0.13(-3.10%)
Aug 27, 2020 4.410 4.490 3.910 4.200 3,541,118 +0.30(+7.69%)
Aug 26, 2020 4.160 4.200 3.690 3.900 2,881,771 -0.59(-13.14%)
Aug 25, 2020 6.540 6.550 4.240 4.490 16,664,319 +0.34(+8.19%)
Aug 24, 2020 4.900 4.900 4.090 4.150 684,871 -0.87(-17.33%)
Aug 21, 2020 5.710 5.710 5.010 5.020 496,500 -0.74(-12.85%)
Aug 20, 2020 6.100 6.170 5.630 5.760 498,720 -0.54(-8.57%)
Aug 19, 2020 6.990 7.490 6.040 6.300 762,409 -1.03(-14.05%)
Aug 18, 2020 8.900 8.900 6.710 7.330 1,155,822 -2.23(-23.33%)
Aug 17, 2020 10.63 10.78 9.360 9.560 225,805 -1.09(-10.23%)
Aug 14, 2020 10.88 10.92 10.50 10.65 101,400 -0.24(-2.20%)
Aug 13, 2020 10.76 11.24 10.50 10.89 141,330 -0.04(-0.37%)
Aug 12, 2020 11.68 12.21 10.60 10.93 348,429 +0.27(+2.53%)
Aug 11, 2020 10.83 11.05 10.38 10.66 318,947 -0.27(-2.47%)
Aug 10, 2020 11.50 11.50 10.75 10.93 146,787 -0.62(-5.37%)
Aug 07, 2020 12.00 12.49 11.36 11.55 249,100 -0.54(-4.47%)
Aug 06, 2020 13.00 13.13 11.57 12.09 290,382 -0.82(-6.35%)
Aug 05, 2020 12.87 13.37 12.87 12.91 139,222 +0.01(+0.08%)
Aug 04, 2020 12.57 13.69 12.47 12.90 247,542 +0.23(+1.82%)
Aug 03, 2020 12.77 12.99 12.29 12.67 146,807 -0.13(-1.02%)
Jul 31, 2020 13.70 13.85 12.80 12.80 188,800 -1.20(-8.57%)
Jul 30, 2020 13.94 14.50 13.56 14.00 326,986 -0.10(-0.71%)
Jul 29, 2020 13.98 14.44 13.43 14.10 359,440 +0.07(+0.50%)
Jul 28, 2020 13.75 14.19 13.55 14.03 151,846 +0.19(+1.37%)
Jul 27, 2020 14.01 14.20 13.51 13.84 150,445 -0.12(-0.86%)
Jul 24, 2020 13.95 14.16 13.77 13.96 99,500 -0.11(-0.78%)
Jul 23, 2020 14.32 14.70 13.75 14.07 168,930 -0.51(-3.50%)
Jul 22, 2020 13.74 16.48 13.71 14.58 792,477 +0.78(+5.65%)
Jul 21, 2020 14.08 14.09 13.54 13.80 170,787 -0.30(-2.13%)
Jul 20, 2020 14.25 14.32 13.61 14.10 152,069 -0.20(-1.40%)
Jul 17, 2020 14.15 14.60 14.00 14.30 265,600 +0.15(+1.06%)
Jul 16, 2020 14.64 14.88 14.00 14.15 248,597 -0.65(-4.39%)
Jul 15, 2020 14.01 17.50 14.01 14.80 945,756 +0.50(+3.50%)
Jul 14, 2020 13.94 14.58 13.00 14.30 355,494 +0.36(+2.58%)
Jul 13, 2020 15.05 15.36 13.90 13.94 615,374 -1.63(-10.47%)
Jul 10, 2020 13.48 20.26 13.01 15.57 4,903,100 +1.51(+10.74%)
Jul 09, 2020 16.02 16.25 13.48 14.06 479,702 -1.84(-11.57%)
Jul 08, 2020 17.56 17.74 15.80 15.90 446,321 -1.91(-10.72%)
Jul 07, 2020 18.10 18.43 17.28 17.81 374,586 -1.20(-6.31%)
Jul 06, 2020 19.64 19.66 18.52 19.01 488,166 -0.26(-1.35%)
Jul 02, 2020 19.25 19.71 17.82 19.27 472,200 -0.36(-1.83%)
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.