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 (%)
Mar 28, 2018 2.000 2.000 2.000 0 -0.10(-4.76%)
Mar 26, 2018 2.100 2.100 2.100 101 -0.10(-4.55%)
Mar 22, 2018 2.200 2.200 2.200 223 +0.05(+2.33%)
Mar 20, 2018 2.150 2.150 2.150 13 +0.00(+0.00%)
Mar 19, 2018 2.150 2.200 2.150 2.150 6,101 +0.00(+0.00%)
Mar 16, 2018 2.155 2.155 2.150 2.150 285 -0.03(-1.29%)
Mar 15, 2018 2.050 2.178 2.050 2.178 5,232 +0.13(+6.24%)
Mar 14, 2018 2.050 2.060 2.050 2.050 2,031 +0.00(+0.00%)
Mar 13, 2018 2.050 2.054 2.000 2.050 2,507 +0.00(+0.00%)
Mar 12, 2018 1.955 2.050 1.955 2.050 1,639 +0.08(+3.85%)
Mar 09, 2018 2.000 2.000 1.974 1.974 3,231 +0.07(+3.89%)
Mar 08, 2018 1.900 1.900 1.900 1.900 1,043 -0.05(-2.56%)
Mar 07, 2018 1.995 2.000 1.950 1.950 1,570 +0.00(+0.26%)
Mar 06, 2018 1.900 1.950 1.900 1.945 9,396 +0.09(+5.14%)
Mar 02, 2018 1.850 1.850 1.850 164 +0.00(+0.00%)
Mar 01, 2018 1.793 1.850 1.793 1.850 1,291 +0.09(+5.19%)
Feb 28, 2018 1.759 1.759 1.759 1.759 512 -0.04(-2.29%)
Feb 26, 2018 1.800 1.800 1.800 53 +0.00(+0.00%)
Feb 23, 2018 1.800 1.800 1.800 1.800 1,076 +0.00(+0.00%)
Feb 22, 2018 1.800 1.800 1.800 1.800 837 +0.05(+2.86%)
Feb 21, 2018 1.750 1.750 1.750 1.750 122 -0.05(-2.78%)
Feb 15, 2018 1.800 1.800 1.800 32 +0.00(+0.00%)
Feb 14, 2018 1.800 1.800 1.800 1.800 217 +0.00(+0.00%)
Feb 13, 2018 1.800 1.800 1.800 1.800 1,481 +0.09(+5.05%)
Feb 12, 2018 1.714 1.714 1.714 1.714 564 +0.01(+0.79%)
Feb 09, 2018 1.700 1.700 1.700 1.700 261 +0.05(+3.03%)
Feb 06, 2018 1.650 1.650 1.650 23 -0.05(-2.94%)
Feb 01, 2018 1.700 1.700 1.700 335 -0.15(-8.11%)
Jan 30, 2018 1.850 1.850 1.850 64 +0.00(+0.00%)
Jan 29, 2018 1.750 1.879 1.750 1.850 809 -0.05(-2.63%)
Jan 26, 2018 1.900 1.900 1.900 1.900 220 +0.00(+0.00%)
Jan 25, 2018 1.850 1.950 1.850 1.900 2,082 +0.04(+2.43%)
Jan 23, 2018 1.855 1.855 1.855 76 -0.04(-2.37%)
Jan 22, 2018 1.800 1.900 1.800 1.900 2,064 -0.05(-2.56%)
Jan 18, 2018 1.950 1.950 1.950 116 +0.00(+0.00%)
Jan 17, 2018 1.950 1.950 1.950 1.950 607 +0.00(+0.00%)
Jan 16, 2018 1.950 1.950 1.900 1.950 966 +0.03(+1.83%)
Jan 12, 2018 1.915 1.915 1.915 0 -0.03(-1.79%)
Jan 11, 2018 1.950 1.950 1.950 1.950 255 +0.30(+18.18%)
Jan 10, 2018 1.850 1.650 1.650 642 -0.20(-10.81%)
Jan 09, 2018 1.800 1.850 1.800 1.850 704 +0.05(+2.78%)
Jan 08, 2018 1.809 1.809 1.800 1.800 856 +0.00(+0.00%)
Jan 05, 2018 1.800 1.800 1.800 1.800 347 +0.00(+0.00%)
Jan 03, 2018 1.800 1.800 1.800 255 -0.03(-1.40%)
Jan 02, 2018 1.650 1.825 1.650 1.825 943 -0.02(-1.32%)
Dec 29, 2017 1.850 1.850 1.850 0 +0.05(+2.78%)
Dec 28, 2017 1.800 1.800 1.800 1.800 349 -0.09(-4.76%)
Dec 27, 2017 1.890 1.890 1.890 1.890 1,022 +0.09(+5.29%)
Dec 26, 2017 1.650 1.800 1.650 1.795 3,798 -0.06(-3.34%)
Dec 22, 2017 1.755 2.000 1.755 1.857 3,002 +0.26(+16.06%)
Dec 19, 2017 1.600 1.600 1.600 139 -0.03(-1.59%)
Dec 18, 2017 1.645 1.650 1.605 1.626 8,730 -0.02(-1.46%)
Dec 15, 2017 1.650 1.650 1.642 1.650 2,676 +0.09(+6.11%)
Dec 13, 2017 1.555 1.555 1.555 123 +0.05(+3.67%)
Dec 12, 2017 1.550 1.550 1.500 1.500 3,625 +0.04(+3.09%)
Dec 08, 2017 1.455 1.455 1.455 397 -0.04(-3.00%)
Dec 07, 2017 1.850 1.850 1.500 1.500 17,561 +0.00(+0.00%)
Dec 06, 2017 1.450 1.500 1.550 1.500 1,223 -0.05(-3.23%)
Dec 04, 2017 1.550 1.550 1.550 84 +0.00(+0.00%)
Dec 01, 2017 1.500 1.550 1.500 1.550 1,512 +0.11(+7.64%)
Nov 30, 2017 1.500 1.500 1.440 1.440 572 -0.06(-4.24%)
Nov 29, 2017 1.504 1.504 1.504 1.504 294 +0.00(+0.25%)
Nov 28, 2017 1.500 1.500 1.500 1.500 171 +0.10(+7.14%)
Nov 24, 2017 1.400 1.400 1.400 95 -0.15(-9.68%)
Nov 20, 2017 1.550 1.550 1.550 145 +0.11(+7.27%)
Nov 17, 2017 1.450 1.450 1.445 1.445 404 +0.04(+3.21%)
Nov 16, 2017 1.400 1.400 1.400 1.400 1,573 +0.00(+0.00%)
Nov 15, 2017 1.400 1.400 1.400 1.400 670 -0.01(-0.50%)
Nov 14, 2017 1.450 1.457 1.400 1.407 1,232 -0.04(-2.97%)
Nov 10, 2017 1.450 1.450 1.450 110 -0.05(-3.51%)
Nov 08, 2017 1.503 1.503 1.503 93 -0.05(-3.05%)
Nov 06, 2017 1.550 1.550 1.550 7 -0.13(-7.74%)
Nov 02, 2017 1.680 1.680 1.680 100 +0.18(+12.00%)
Nov 01, 2017 1.700 1.700 1.500 1.500 620 -0.20(-11.76%)
Oct 25, 2017 1.700 1.700 1.700 61 -0.16(-8.60%)
Oct 20, 2017 1.860 1.860 1.860 13 +0.06(+3.05%)
Oct 16, 2017 1.805 1.805 1.805 0 -0.24(-11.95%)
Oct 12, 2017 2.050 2.050 2.050 45 +0.10(+5.13%)
Oct 09, 2017 1.950 1.950 1.950 157 -0.15(-7.14%)
Oct 06, 2017 2.050 2.100 2.000 2.100 790 +0.15(+7.69%)
Oct 05, 2017 1.900 1.950 1.900 1.950 951 +0.09(+4.61%)
Oct 04, 2017 1.855 1.864 1.850 1.864 426 -0.09(-4.41%)
Oct 03, 2017 2.200 2.200 1.870 1.950 2,309 +0.10(+5.41%)
Oct 02, 2017 1.650 1.945 1.600 1.850 10,951 +0.20(+11.80%)
Sep 29, 2017 1.566 1.655 1.566 1.655 2,747 -0.25(-12.91%)
Sep 27, 2017 1.900 1.900 1.900 184 +0.00(+0.26%)
Sep 25, 2017 1.895 1.895 1.895 55 +0.25(+14.85%)
Sep 21, 2017 1.650 1.650 1.650 339 -0.04(-2.54%)
Sep 20, 2017 1.693 1.693 1.693 1.693 379 +0.04(+2.61%)
Sep 19, 2017 1.700 1.700 1.650 1.650 1,017 -0.05(-2.94%)
Sep 18, 2017 1.700 1.800 1.700 1.700 4,377 +0.00(+0.00%)
Sep 15, 2017 1.700 1.700 1.250 1.700 5,319 +0.12(+7.47%)
Sep 13, 2017 1.582 1.582 1.582 112 -0.07(-4.13%)
Sep 12, 2017 1.650 1.550 1.650 2,075 +0.00(+0.00%)
Sep 11, 2017 1.650 1.650 1.650 1.650 1,711 +0.02(+1.08%)
Sep 08, 2017 1.632 1.632 1.632 1.632 251 -0.02(-1.07%)
Sep 07, 2017 1.600 1.650 1.600 1.650 718 +0.00(+0.00%)
Sep 05, 2017 1.650 1.650 1.650 160 -0.05(-2.94%)
Aug 31, 2017 1.700 1.700 1.700 119 +0.10(+6.25%)
Aug 29, 2017 1.600 1.600 1.600 183 -0.05(-3.03%)
Aug 28, 2017 1.650 1.650 1.650 1.650 488 -0.10(-5.71%)
Aug 25, 2017 1.750 1.750 1.750 1.750 1,320 +0.00(+0.00%)
Aug 23, 2017 1.750 1.750 1.750 204 +0.10(+6.06%)
Aug 22, 2017 1.650 1.650 1.650 1.650 859 +0.05(+3.12%)
Aug 21, 2017 1.550 1.655 1.550 1.600 3,258 -0.10(-5.88%)
Aug 18, 2017 1.845 1.845 1.700 1.700 963 -0.22(-11.46%)
Aug 17, 2017 1.950 1.950 1.920 1.920 617 +0.22(+12.94%)
Aug 15, 2017 1.700 1.700 1.700 65 -0.15(-8.11%)
Aug 14, 2017 1.850 1.850 1.850 1.850 405 +0.10(+5.71%)
Aug 11, 2017 1.800 1.800 1.800 1.750 356 -0.15(-7.89%)
Aug 10, 2017 1.400 1.900 1.400 1.900 1,535 +0.15(+8.57%)
Aug 09, 2017 1.750 1.750 1.750 1.750 248 +0.00(+0.00%)
Aug 08, 2017 1.750 1.750 1.750 1.750 211 -0.05(-2.78%)
Aug 07, 2017 1.800 1.805 1.800 1.800 3,376 -0.04(-2.23%)
Aug 04, 2017 1.800 1.850 1.800 1.841 1,368 -0.01(-0.49%)
Aug 01, 2017 1.850 1.850 1.850 16 -0.14(-7.07%)
Jul 31, 2017 2.200 2.200 1.991 1.991 1,140 +0.04(+2.09%)
Jul 27, 2017 1.950 1.950 1.950 101 -0.05(-2.50%)
Jul 26, 2017 2.050 2.050 2.000 2.000 568 +0.00(+0.00%)
Jul 25, 2017 1.950 2.000 1.950 2.000 6,011 -0.05(-2.44%)
Jul 24, 2017 2.050 2.050 2.050 2.050 197 -0.05(-2.38%)
Jul 21, 2017 2.000 2.100 2.000 2.100 553 -0.05(-2.33%)
Jul 20, 2017 2.150 2.150 2.150 2.150 700 +0.05(+2.38%)
Jul 19, 2017 2.500 2.500 2.100 2.100 1,235 +0.00(+0.00%)
Jul 18, 2017 2.000 2.100 2.000 2.100 588 +0.20(+10.53%)
Jul 14, 2017 1.900 1.900 1.900 175 -0.21(-9.74%)
Jul 12, 2017 2.105 2.105 2.105 48 -0.14(-6.24%)
Jul 10, 2017 2.245 2.245 2.245 53 +0.15(+6.90%)
Jul 07, 2017 2.155 2.155 2.100 2.100 1,182 +0.05(+2.44%)
Jul 06, 2017 2.050 2.050 2.050 2.050 110 -0.10(-4.65%)
Jul 05, 2017 2.150 2.150 2.150 2.150 211 -0.10(-4.32%)
Jul 03, 2017 2.247 2.247 2.247 2.247 100 +0.00(+0.00%)
Jun 30, 2017 2.247 2.247 2.247 100 +0.09(+4.27%)
Jun 29, 2017 2.150 2.155 2.150 2.155 217 +0.15(+7.75%)
Jun 23, 2017 2.000 2.000 2.000 62 -0.20(-9.09%)
Jun 22, 2017 2.200 2.200 2.200 2.200 218 +0.00(+0.00%)
Jun 21, 2017 2.200 2.200 2.200 2.200 1,124 +0.10(+4.76%)
Jun 20, 2017 2.200 2.225 2.100 2.100 1,134 -0.10(-4.55%)
Jun 16, 2017 2.200 2.200 2.200 18 +0.00(+0.00%)
Jun 15, 2017 2.200 2.200 2.200 2.200 194 +0.30(+15.79%)
Jun 13, 2017 1.900 1.900 1.900 6 -0.30(-13.64%)
Jun 12, 2017 1.950 2.277 1.950 2.200 1,302 +0.00(+0.00%)
Jun 08, 2017 2.200 2.200 2.200 179 +0.10(+4.76%)
Jun 07, 2017 1.950 2.100 1.950 2.100 8,128 +0.20(+10.53%)
Jun 06, 2017 1.900 1.900 1.900 1.900 534 -0.05(-2.56%)
Jun 05, 2017 1.950 1.950 1.950 1.950 1,250 +0.00(+0.00%)
Jun 01, 2017 1.950 1.950 1.950 202 +0.01(+0.33%)
May 31, 2017 1.944 1.944 1.944 1.944 1,557 -0.11(-5.19%)
May 30, 2017 2.000 2.050 1.855 2.050 1,841 -0.03(-1.44%)
May 26, 2017 2.080 2.080 2.080 2.080 240 -0.12(-5.45%)
May 25, 2017 2.200 2.200 2.200 2.200 311 +0.10(+4.76%)
May 24, 2017 2.070 2.100 2.070 2.100 1,395 +0.15(+7.69%)
May 23, 2017 1.897 1.950 1.897 1.950 543 -0.05(-2.26%)
May 22, 2017 1.950 1.995 1.932 1.995 1,480 +0.05(+2.31%)
May 18, 2017 1.950 1.950 1.950 39 +0.09(+4.80%)
May 17, 2017 1.900 1.903 1.861 1.861 9,637 -0.04(-2.07%)
May 16, 2017 2.000 2.000 1.900 1.900 1,072 -0.15(-7.32%)
May 15, 2017 2.046 2.050 2.046 2.050 585 -0.28(-12.08%)
May 11, 2017 2.332 2.332 2.332 81 -0.29(-10.94%)
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.