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 +0.070 (+3.52%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Mar 28, 2018 2.000 2.000 2.000 0 -0.10(-4.76%)
Mar 26, 2018 2.100 2.100 2.100 101 -0.10(-4.55%)
Mar 22, 2018 2.200 2.200 2.200 223 +0.05(+2.33%)
Mar 20, 2018 2.150 2.150 2.150 13 +0.00(+0.00%)
Mar 19, 2018 2.150 2.200 2.150 2.150 6,101 +0.00(+0.00%)
Mar 16, 2018 2.155 2.155 2.150 2.150 285 -0.03(-1.29%)
Mar 15, 2018 2.050 2.178 2.050 2.178 5,232 +0.13(+6.24%)
Mar 14, 2018 2.050 2.060 2.050 2.050 2,031 +0.00(+0.00%)
Mar 13, 2018 2.050 2.054 2.000 2.050 2,507 +0.00(+0.00%)
Mar 12, 2018 1.955 2.050 1.955 2.050 1,639 +0.08(+3.85%)
Mar 09, 2018 2.000 2.000 1.974 1.974 3,231 +0.07(+3.89%)
Mar 08, 2018 1.900 1.900 1.900 1.900 1,043 -0.05(-2.56%)
Mar 07, 2018 1.995 2.000 1.950 1.950 1,570 +0.00(+0.26%)
Mar 06, 2018 1.900 1.950 1.900 1.945 9,396 +0.09(+5.14%)
Mar 02, 2018 1.850 1.850 1.850 164 +0.00(+0.00%)
Mar 01, 2018 1.793 1.850 1.793 1.850 1,291 +0.09(+5.19%)
Feb 28, 2018 1.759 1.759 1.759 1.759 512 -0.04(-2.29%)
Feb 26, 2018 1.800 1.800 1.800 53 +0.00(+0.00%)
Feb 23, 2018 1.800 1.800 1.800 1.800 1,076 +0.00(+0.00%)
Feb 22, 2018 1.800 1.800 1.800 1.800 837 +0.05(+2.86%)
Feb 21, 2018 1.750 1.750 1.750 1.750 122 -0.05(-2.78%)
Feb 15, 2018 1.800 1.800 1.800 32 +0.00(+0.00%)
Feb 14, 2018 1.800 1.800 1.800 1.800 217 +0.00(+0.00%)
Feb 13, 2018 1.800 1.800 1.800 1.800 1,481 +0.09(+5.05%)
Feb 12, 2018 1.714 1.714 1.714 1.714 564 +0.01(+0.79%)
Feb 09, 2018 1.700 1.700 1.700 1.700 261 +0.05(+3.03%)
Feb 06, 2018 1.650 1.650 1.650 23 -0.05(-2.94%)
Feb 01, 2018 1.700 1.700 1.700 335 -0.15(-8.11%)
Jan 30, 2018 1.850 1.850 1.850 64 +0.00(+0.00%)
Jan 29, 2018 1.750 1.879 1.750 1.850 809 -0.05(-2.63%)
Jan 26, 2018 1.900 1.900 1.900 1.900 220 +0.00(+0.00%)
Jan 25, 2018 1.850 1.950 1.850 1.900 2,082 +0.04(+2.43%)
Jan 23, 2018 1.855 1.855 1.855 76 -0.04(-2.37%)
Jan 22, 2018 1.800 1.900 1.800 1.900 2,064 -0.05(-2.56%)
Jan 18, 2018 1.950 1.950 1.950 116 +0.00(+0.00%)
Jan 17, 2018 1.950 1.950 1.950 1.950 607 +0.00(+0.00%)
Jan 16, 2018 1.950 1.950 1.900 1.950 966 +0.03(+1.83%)
Jan 12, 2018 1.915 1.915 1.915 0 -0.03(-1.79%)
Jan 11, 2018 1.950 1.950 1.950 1.950 255 +0.30(+18.18%)
Jan 10, 2018 1.850 1.650 1.650 642 -0.20(-10.81%)
Jan 09, 2018 1.800 1.850 1.800 1.850 704 +0.05(+2.78%)
Jan 08, 2018 1.809 1.809 1.800 1.800 856 +0.00(+0.00%)
Jan 05, 2018 1.800 1.800 1.800 1.800 347 +0.00(+0.00%)
Jan 03, 2018 1.800 1.800 1.800 255 -0.03(-1.40%)
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.