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 (%)
Oct 29, 2021 10.19 10.19 9.360 9.500 810,044 -1.17(-10.97%)
Oct 28, 2021 11.63 12.20 10.14 10.67 1,275,691 -0.76(-6.65%)
Oct 27, 2021 10.73 11.87 10.51 11.43 1,508,567 +0.84(+7.93%)
Oct 26, 2021 9.840 10.94 10.59 1,359,208 +0.81(+8.28%)
Oct 25, 2021 9.600 10.39 9.261 9.780 830,636 +0.25(+2.62%)
Oct 22, 2021 8.770 11.17 8.646 9.530 2,888,782 +0.67(+7.56%)
Oct 21, 2021 8.660 9.019 8.500 8.860 261,730 +0.12(+1.37%)
Oct 20, 2021 8.450 8.850 8.411 8.740 119,963 +0.29(+3.43%)
Oct 19, 2021 8.520 8.590 8.260 8.450 147,061 -0.04(-0.47%)
Oct 18, 2021 8.750 9.159 8.470 8.490 280,689 -0.21(-2.41%)
Oct 15, 2021 8.570 8.888 8.550 8.700 205,274 +0.17(+1.99%)
Oct 14, 2021 8.800 8.800 8.450 8.530 131,119 -0.08(-0.93%)
Oct 13, 2021 8.770 8.980 8.490 8.610 253,224 -0.05(-0.58%)
Oct 12, 2021 8.580 8.950 8.510 8.660 207,672 +0.15(+1.76%)
Oct 11, 2021 8.500 8.640 8.420 8.510 79,865 -0.04(-0.47%)
Oct 08, 2021 8.640 8.760 8.455 8.550 132,114 -0.03(-0.35%)
Oct 07, 2021 8.240 8.670 8.230 8.580 143,877 +0.33(+4.00%)
Oct 06, 2021 8.220 8.379 7.940 8.250 115,172 +0.03(+0.36%)
Oct 05, 2021 8.320 8.810 8.030 8.220 573,246 -0.15(-1.79%)
Oct 04, 2021 8.400 8.630 8.100 8.370 268,296 +0.06(+0.72%)
Oct 01, 2021 8.160 9.090 8.100 8.310 681,944 +0.19(+2.34%)
Sep 30, 2021 8.260 8.390 8.090 8.120 222,298 -0.19(-2.29%)
Sep 29, 2021 7.870 8.400 7.842 8.310 293,591 +0.41(+5.19%)
Sep 28, 2021 7.990 8.140 7.620 7.900 254,321 -0.03(-0.38%)
Sep 27, 2021 7.510 8.170 7.500 7.930 401,851 +0.35(+4.62%)
Sep 24, 2021 7.540 7.690 7.410 7.580 174,883 +0.05(+0.66%)
Sep 23, 2021 7.590 7.790 7.517 7.530 152,058 -0.08(-1.05%)
Sep 22, 2021 7.440 7.720 7.410 7.610 133,594 +0.33(+4.53%)
Sep 21, 2021 7.400 7.500 7.280 7.280 170,817 -0.13(-1.75%)
Sep 20, 2021 7.470 7.530 7.260 7.410 161,860 -0.24(-3.14%)
Sep 17, 2021 7.720 7.740 7.530 7.650 124,380 +0.01(+0.13%)
Sep 16, 2021 7.520 7.790 7.474 7.640 165,769 +0.08(+1.06%)
Sep 15, 2021 7.580 7.700 7.479 7.560 121,923 -0.02(-0.26%)
Sep 14, 2021 7.870 7.910 7.500 7.580 232,149 -0.29(-3.68%)
Sep 13, 2021 7.900 8.000 7.642 7.870 146,010 -0.03(-0.38%)
Sep 10, 2021 7.930 8.078 7.770 7.900 199,384 -0.07(-0.88%)
Sep 09, 2021 7.910 8.131 7.810 7.970 159,193 +0.02(+0.25%)
Sep 08, 2021 8.370 8.410 7.800 7.950 254,138 -0.38(-4.56%)
Sep 07, 2021 7.840 8.530 7.840 8.330 447,684 +0.49(+6.25%)
Sep 03, 2021 7.800 7.870 7.530 7.840 199,773 -0.01(-0.13%)
Sep 02, 2021 7.860 8.000 7.640 7.850 464,758 +0.10(+1.29%)
Sep 01, 2021 8.000 8.300 7.700 7.750 526,452 -0.18(-2.27%)
Aug 31, 2021 7.890 8.170 7.889 7.930 548,812 +0.06(+0.76%)
Aug 30, 2021 7.280 8.350 7.200 7.870 660,115 +0.46(+6.21%)
Aug 27, 2021 7.080 7.570 7.080 7.410 217,098 +0.32(+4.51%)
Aug 26, 2021 7.240 7.540 7.080 7.090 166,939 -0.29(-3.93%)
Aug 25, 2021 7.200 7.650 7.070 7.380 258,824 +0.10(+1.37%)
Aug 24, 2021 6.990 7.420 6.870 7.280 384,682 +0.31(+4.45%)
Aug 23, 2021 6.670 7.010 6.530 6.970 275,052 +0.44(+6.74%)
Aug 20, 2021 6.400 6.718 6.400 6.530 160,732 +0.13(+2.03%)
Aug 19, 2021 6.560 6.740 6.400 6.400 218,393 -0.31(-4.62%)
Aug 18, 2021 6.540 6.940 6.440 6.710 473,190 +0.24(+3.71%)
Aug 17, 2021 6.760 6.780 6.320 6.470 516,567 -0.30(-4.43%)
Aug 16, 2021 6.915 7.180 6.710 6.770 932,507 -0.29(-4.11%)
Aug 13, 2021 7.100 7.430 6.886 7.060 256,193 -0.07(-0.98%)
Aug 12, 2021 7.810 7.840 7.070 7.130 444,379 -0.65(-8.35%)
Aug 11, 2021 7.900 7.980 7.480 7.780 364,000 -0.08(-1.02%)
Aug 10, 2021 7.680 7.930 7.460 7.860 677,840 +0.09(+1.16%)
Aug 09, 2021 7.100 8.100 7.000 7.770 2,869,959 +0.65(+9.13%)
Aug 06, 2021 7.000 7.240 6.823 7.120 319,257 +0.01(+0.14%)
Aug 05, 2021 7.220 7.430 6.860 7.110 1,031,352 +0.39(+5.80%)
Aug 04, 2021 6.740 6.800 6.620 6.720 140,377 -0.09(-1.32%)
Aug 03, 2021 6.840 6.883 6.640 6.810 151,844 -0.13(-1.87%)
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.