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

Urban One Inc (NQ: UONE )

2.070 -0.010 (-0.48%)
Streaming Delayed Price Updated: 1:41 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 (%)
Jan 29, 2021 6.980 7.610 6.700 6.930 1,337,800 +0.31(+4.68%)
Jan 28, 2021 6.900 8.330 6.310 6.620 2,464,360 -0.34(-4.89%)
Jan 27, 2021 7.210 8.530 6.750 6.960 8,728,594 +1.13(+19.38%)
Jan 26, 2021 5.930 6.400 5.750 5.830 2,080,363 +0.09(+1.57%)
Jan 25, 2021 5.820 5.950 5.280 5.740 717,640 -0.17(-2.88%)
Jan 22, 2021 5.900 6.000 5.700 5.910 597,800 -0.07(-1.17%)
Jan 21, 2021 6.100 6.100 5.850 5.980 570,204 -0.12(-1.97%)
Jan 20, 2021 6.300 6.430 6.010 6.100 1,354,740 -0.33(-5.13%)
Jan 19, 2021 6.000 7.770 5.680 6.430 6,899,278 +0.53(+8.98%)
Jan 15, 2021 6.320 6.570 5.600 5.900 2,373,100 -0.69(-10.47%)
Jan 14, 2021 6.140 7.430 6.110 6.590 4,993,293 +0.45(+7.33%)
Jan 13, 2021 5.960 6.280 5.850 6.140 1,112,982 +0.15(+2.50%)
Jan 12, 2021 5.990 6.650 5.910 5.990 2,170,829 -0.03(-0.50%)
Jan 11, 2021 6.100 6.480 5.870 6.020 676,848 -0.12(-1.95%)
Jan 08, 2021 6.670 6.970 6.020 6.140 1,860,800 -0.81(-11.65%)
Jan 07, 2021 6.830 7.430 6.000 6.950 6,532,197 -1.92(-21.65%)
Jan 06, 2021 4.460 8.870 4.460 8.870 16,076,761 +4.48(+102.05%)
Jan 05, 2021 4.200 4.450 4.180 4.390 276,932 +0.23(+5.53%)
Jan 04, 2021 4.250 4.340 4.050 4.160 212,437 -0.05(-1.19%)
Dec 31, 2020 4.210 4.210 4.210 159,242 -0.18(-4.10%)
Dec 30, 2020 4.450 4.580 4.310 4.390 159,242 -0.11(-2.44%)
Dec 29, 2020 4.610 4.670 4.130 4.500 450,799 -0.07(-1.53%)
Dec 28, 2020 4.770 4.770 4.570 4.570 208,013 -0.15(-3.18%)
Dec 24, 2020 4.770 4.830 4.710 4.720 97,900 -0.11(-2.28%)
Dec 23, 2020 4.700 4.850 4.660 4.830 246,572 +0.17(+3.65%)
Dec 22, 2020 4.790 4.790 4.560 4.660 228,350 -0.04(-0.85%)
Dec 21, 2020 4.630 4.830 4.590 4.700 217,101 +0.05(+1.08%)
Dec 18, 2020 4.910 4.937 4.650 4.650 504,400 -0.26(-5.30%)
Dec 17, 2020 4.910 4.990 4.800 4.910 259,947 +0.01(+0.20%)
Dec 16, 2020 4.950 4.970 4.810 4.900 289,152 -0.02(-0.41%)
Dec 15, 2020 5.000 5.230 4.820 4.920 994,895 -0.07(-1.40%)
Dec 14, 2020 5.150 5.170 4.940 4.990 214,539 -0.07(-1.38%)
Dec 11, 2020 5.150 5.200 4.930 5.060 298,100 -0.09(-1.75%)
Dec 10, 2020 5.160 5.350 5.080 5.150 314,809 -0.08(-1.53%)
Dec 09, 2020 5.200 5.680 5.120 5.230 1,155,890 +0.08(+1.55%)
Dec 08, 2020 5.170 5.240 5.150 5.150 179,658 -0.06(-1.15%)
Dec 07, 2020 5.180 5.240 5.090 5.210 212,026 +0.08(+1.56%)
Dec 04, 2020 5.170 5.250 5.070 5.130 215,100 +0.02(+0.39%)
Dec 03, 2020 5.170 5.264 5.080 5.110 250,389 -0.07(-1.35%)
Dec 02, 2020 5.150 5.400 4.900 5.180 1,253,456 +0.03(+0.58%)
Dec 01, 2020 5.170 5.430 5.110 5.150 572,873 -0.16(-3.01%)
Nov 30, 2020 5.210 5.340 4.980 5.310 487,278 -0.06(-1.12%)
Nov 27, 2020 5.680 5.700 5.290 5.370 674,800 -0.06(-1.10%)
Nov 25, 2020 5.140 5.649 5.060 5.430 1,357,200 +0.29(+5.64%)
Nov 24, 2020 5.230 5.280 5.040 5.140 516,695 -0.09(-1.72%)
Nov 23, 2020 5.090 5.400 4.960 5.230 728,413 +0.16(+3.16%)
Nov 20, 2020 4.980 5.180 4.950 5.070 313,000 +0.02(+0.40%)
Nov 19, 2020 5.050 5.110 4.920 5.050 248,488 +0.04(+0.80%)
Nov 18, 2020 5.290 5.380 5.010 5.010 702,414 -0.26(-4.93%)
Nov 17, 2020 4.950 5.370 4.830 5.270 1,856,629 +0.29(+5.82%)
Nov 16, 2020 4.930 5.170 4.820 4.980 550,931 +0.16(+3.32%)
Nov 13, 2020 4.960 5.060 4.750 4.820 261,400 -0.13(-2.63%)
Nov 12, 2020 4.600 5.500 4.540 4.950 945,223 -0.11(-2.17%)
Nov 11, 2020 5.060 5.170 4.990 5.060 355,503 -0.01(-0.20%)
Nov 10, 2020 5.220 5.250 4.920 5.070 540,536 -0.21(-3.98%)
Nov 09, 2020 5.220 5.350 5.000 5.280 704,740 +0.16(+3.13%)
Nov 06, 2020 5.300 5.840 5.020 5.120 1,539,700 +0.04(+0.79%)
Nov 05, 2020 4.920 5.240 4.910 5.080 378,848 +0.09(+1.80%)
Nov 04, 2020 5.110 5.190 4.900 4.990 280,933 -0.14(-2.73%)
Nov 03, 2020 4.850 5.560 4.770 5.130 1,220,211 +0.37(+7.77%)
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.