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

Urban One Inc (NQ: UONE )

2.430 +0.260 (+11.98%)
Streaming Delayed Price Updated: 4:00 PM 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 (%)
Jul 31, 2019 2.130 2.310 2.130 2.310 722 +0.16(+7.44%)
Jul 30, 2019 2.268 2.268 2.150 2.150 1,511 +0.00(+0.00%)
Jul 29, 2019 2.170 2.170 2.150 2.150 1,009 -0.04(-1.72%)
Jul 26, 2019 2.188 2.188 2.188 2.188 1,200 -0.04(-1.68%)
Jul 25, 2019 2.225 2.225 2.225 55 +0.00(+0.00%)
Jul 24, 2019 2.225 2.225 2.225 237 +0.00(+0.00%)
Jul 23, 2019 2.225 2.225 2.225 55 +0.00(+0.00%)
Jul 22, 2019 2.225 2.225 2.225 51 +0.00(+0.00%)
Jul 19, 2019 2.241 2.320 2.202 2.225 1,000 -0.06(-2.52%)
Jul 18, 2019 2.250 2.283 2.235 2.283 4,857 +0.06(+2.82%)
Jul 17, 2019 2.220 2.220 2.220 2.220 1,427 -0.10(-4.31%)
Jul 16, 2019 2.320 2.320 2.320 2.320 328 +0.07(+3.11%)
Jul 15, 2019 2.230 2.250 2.220 2.250 1,053 +0.05(+2.25%)
Jul 12, 2019 2.201 2.254 2.200 2.200 600 +0.10(+4.78%)
Jul 11, 2019 2.290 2.320 2.100 2.100 3,809 -0.17(-7.49%)
Jul 10, 2019 2.251 2.270 2.251 2.270 357 -0.04(-1.73%)
Jul 09, 2019 2.330 2.340 2.250 2.310 2,947 +0.03(+1.38%)
Jul 08, 2019 2.370 2.370 2.260 2.279 1,486 +0.02(+0.82%)
Jul 05, 2019 2.260 2.260 2.260 129 +0.00(+0.00%)
Jul 03, 2019 2.280 2.280 2.240 2.260 1,600 +0.05(+2.49%)
Jul 02, 2019 2.207 2.207 2.200 2.205 2,105 +0.03(+1.15%)
Jul 01, 2019 2.130 2.200 2.130 2.180 6,995 +0.08(+3.80%)
Jun 28, 2019 2.140 2.140 2.060 2.100 1,400 +0.00(+0.00%)
Jun 27, 2019 2.100 2.104 2.100 2.100 3,135 +0.00(+0.00%)
Jun 26, 2019 2.150 2.170 2.100 2.100 562 -0.07(-3.23%)
Jun 25, 2019 2.171 2.171 2.170 2.170 970 -0.02(-0.91%)
Jun 24, 2019 2.020 2.201 2.010 2.190 12,025 +0.19(+9.50%)
Jun 21, 2019 2.190 2.200 2.000 2.000 4,600 -0.14(-6.37%)
Jun 20, 2019 2.240 2.280 2.136 2.136 1,845 -0.03(-1.57%)
Jun 19, 2019 2.130 2.236 2.130 2.170 18,697 +0.11(+5.34%)
Jun 18, 2019 2.060 2.060 2.060 2.060 329 -0.06(-2.83%)
Jun 17, 2019 2.050 2.120 2.030 2.120 11,557 +0.01(+0.47%)
Jun 14, 2019 2.080 2.110 2.020 2.110 8,000 +0.03(+1.44%)
Jun 13, 2019 2.010 2.120 2.010 2.080 5,284 -0.04(-1.89%)
Jun 12, 2019 2.260 2.280 2.080 2.120 14,231 -0.10(-4.50%)
Jun 11, 2019 2.660 2.660 2.010 2.220 136,644 -0.71(-24.23%)
Jun 10, 2019 1.940 3.280 1.940 2.930 743,499 +0.98(+50.26%)
Jun 07, 2019 1.910 2.080 1.860 1.950 8,000 -0.05(-2.66%)
Jun 06, 2019 2.003 2.003 2.003 2.003 263 -0.06(-2.76%)
Jun 05, 2019 2.010 2.060 2.010 2.060 1,329 +0.08(+4.04%)
Jun 04, 2019 1.986 2.160 1.893 1.980 5,444 +0.08(+4.21%)
Jun 03, 2019 1.900 1.900 1.900 1.900 211 +0.00(+0.00%)
May 31, 2019 1.900 1.900 1.900 84 +0.00(+0.00%)
May 30, 2019 1.886 1.966 1.840 1.900 13,668 -0.10(-5.00%)
May 29, 2019 2.000 2.000 2.000 59 +0.00(+0.00%)
May 28, 2019 1.850 2.000 1.850 2.000 1,462 +0.04(+2.04%)
May 24, 2019 1.960 1.960 1.960 48 +0.00(+0.00%)
May 23, 2019 1.900 2.050 1.830 1.960 9,405 -0.01(-0.58%)
May 22, 2019 2.140 2.140 1.971 1.971 8,753 -0.09(-4.30%)
May 21, 2019 2.160 2.160 1.900 2.060 10,618 -0.06(-2.83%)
May 20, 2019 1.850 2.120 1.850 2.120 603 +0.09(+4.43%)
May 17, 2019 2.030 2.030 2.030 2.030 400 +0.09(+4.64%)
May 16, 2019 1.940 1.940 1.940 1.940 244 -0.14(-6.73%)
May 15, 2019 2.060 2.080 1.940 2.080 2,531 +0.11(+5.58%)
May 14, 2019 1.970 1.970 1.970 123 +0.00(+0.00%)
May 13, 2019 1.740 1.990 1.740 1.970 4,620 +0.10(+5.35%)
May 10, 2019 1.970 2.098 1.860 1.870 3,200 -0.02(-1.06%)
May 09, 2019 1.910 2.102 1.890 1.890 4,804 -0.35(-15.63%)
May 08, 2019 2.240 2.240 2.240 57 +0.00(+0.00%)
May 07, 2019 2.270 2.270 2.129 2.240 1,152 -0.02(-0.88%)
May 06, 2019 2.260 2.260 2.260 133 +0.00(+0.00%)
May 03, 2019 2.260 2.271 2.260 2.260 2,200 +0.00(+0.00%)
May 02, 2019 2.180 2.260 2.150 2.260 2,339 -0.04(-1.72%)
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.