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 -0.020 (-0.96%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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, 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%)
Jul 01, 2020 21.50 21.50 19.15 19.63 428,249 -0.62(-3.06%)
Jun 30, 2020 23.00 23.00 19.00 20.25 1,843,904 +2.22(+12.31%)
Jun 29, 2020 21.95 21.95 17.10 18.03 878,245 -2.72(-13.11%)
Jun 26, 2020 22.00 25.50 20.00 20.75 1,212,400 -1.25(-5.68%)
Jun 25, 2020 22.04 24.00 21.64 22.00 760,611 -2.87(-11.54%)
Jun 24, 2020 24.00 26.00 20.10 24.87 2,830,774 -1.10(-4.24%)
Jun 23, 2020 23.69 29.48 22.50 25.97 11,896,967 +6.61(+34.14%)
Jun 22, 2020 31.00 31.22 18.10 19.36 8,351,332 -16.94(-46.67%)
Jun 19, 2020 40.75 54.16 33.33 36.30 25,906,700 +11.30(+45.20%)
Jun 18, 2020 10.60 35.50 10.50 25.00 58,028,152 +12.29(+96.70%)
Jun 17, 2020 22.00 22.00 11.76 12.71 7,511,051 -14.48(-53.25%)
Jun 16, 2020 6.770 40.00 6.100 27.19 45,314,512 +20.65(+315.75%)
Jun 15, 2020 2.180 8.380 1.910 6.540 25,040,960 +4.70(+255.43%)
Jun 12, 2020 1.580 2.740 1.540 1.840 308,500 +0.33(+21.85%)
Jun 11, 2020 1.820 1.860 1.490 1.510 27,601 -0.35(-18.81%)
Jun 10, 2020 1.980 2.000 1.804 1.860 17,585 -0.14(-7.00%)
Jun 09, 2020 2.200 2.200 1.950 2.000 74,211 +0.04(+2.04%)
Jun 08, 2020 1.990 2.150 1.920 1.960 90,837 +0.02(+1.03%)
Jun 05, 2020 2.430 2.430 1.570 1.940 101,600 -0.06(-3.00%)
Jun 04, 2020 1.410 2.500 1.400 2.000 372,124 +0.67(+49.81%)
Jun 03, 2020 1.350 1.350 1.320 1.335 4,966 +0.02(+1.62%)
Jun 02, 2020 1.350 1.350 1.250 1.314 4,686 -0.01(-0.48%)
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.