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

Urban One Inc (NQ: UONE )

2.385 +0.215 (+9.91%)
Streaming Delayed Price Updated: 10:44 AM EDT, May 20, 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 (%)
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%)
Jul 02, 2018 2.450 2.950 2.050 2.750 75,603 +0.32(+13.04%)
Jun 29, 2018 2.550 2.645 2.255 2.433 8,435 -0.04(-1.71%)
Jun 28, 2018 1.950 2.600 1.900 2.475 47,885 +0.22(+9.64%)
Jun 27, 2018 2.350 2.350 2.250 2.257 745 -0.09(-3.94%)
Jun 26, 2018 2.410 2.410 2.250 2.350 1,061 +0.10(+4.44%)
Jun 25, 2018 2.250 2.250 2.150 2.250 5,365 +0.00(+0.00%)
Jun 21, 2018 2.250 2.250 2.250 51 -0.15(-6.25%)
Jun 20, 2018 2.350 2.450 2.350 2.400 6,912 -0.10(-4.00%)
Jun 19, 2018 2.500 2.507 2.355 2.500 3,474 +0.00(+0.00%)
Jun 18, 2018 2.500 2.525 2.500 2.500 15,075 -0.09(-3.59%)
Jun 15, 2018 2.650 2.500 2.593 7,038 -0.11(-3.96%)
Jun 14, 2018 2.500 2.700 2.500 2.700 24,432 +0.05(+1.89%)
Jun 13, 2018 2.505 2.650 2.505 2.650 5,641 +0.00(+0.00%)
Jun 12, 2018 2.650 2.700 2.500 2.650 12,642 +0.15(+6.00%)
Jun 11, 2018 2.850 2.850 2.500 2.500 23,481 -0.25(-9.09%)
Jun 08, 2018 2.750 2.850 2.550 2.750 41,953 -0.05(-1.79%)
Jun 07, 2018 2.850 4.300 2.750 2.800 549,376 +0.10(+3.70%)
Jun 06, 2018 2.250 2.800 2.155 2.700 128,153 +0.45(+20.00%)
Jun 05, 2018 2.650 2.800 2.250 2.250 51,613 -0.45(-16.67%)
Jun 04, 2018 2.800 3.150 2.650 2.700 72,543 -0.20(-6.90%)
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.