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 (%)
Jun 30, 2021 8.490 8.820 8.140 8.670 1,094,824 +0.00(+0.00%)
Jun 29, 2021 9.510 9.600 8.620 8.670 1,569,148 -0.64(-6.87%)
Jun 28, 2021 9.420 9.850 9.030 9.310 4,917,999 -0.12(-1.27%)
Jun 25, 2021 9.650 10.00 9.310 9.430 1,653,216 -0.40(-4.07%)
Jun 24, 2021 9.220 10.77 8.880 9.830 9,209,004 +0.56(+6.04%)
Jun 23, 2021 8.850 9.640 8.520 9.270 2,707,105 +0.41(+4.63%)
Jun 22, 2021 9.070 9.770 8.827 8.860 2,518,655 -0.12(-1.34%)
Jun 21, 2021 9.430 10.55 8.800 8.980 6,783,063 -0.86(-8.74%)
Jun 18, 2021 13.32 13.57 9.681 9.840 9,311,474 -3.82(-27.96%)
Jun 17, 2021 16.75 17.30 12.57 13.66 9,041,369 -4.04(-22.82%)
Jun 16, 2021 17.12 18.77 16.53 17.70 3,102,314 -0.63(-3.44%)
Jun 15, 2021 20.97 21.15 16.63 18.33 6,328,321 -2.62(-12.51%)
Jun 14, 2021 20.07 22.35 19.48 20.95 9,655,184 +0.37(+1.80%)
Jun 11, 2021 15.84 24.16 15.70 20.58 37,518,896 +5.13(+33.20%)
Jun 10, 2021 16.27 17.07 15.31 15.45 1,547,351 -0.78(-4.81%)
Jun 09, 2021 18.00 18.44 16.03 16.23 2,641,915 -2.34(-12.60%)
Jun 08, 2021 17.73 19.34 15.11 18.57 7,687,981 +0.86(+4.86%)
Jun 07, 2021 14.30 18.37 14.30 17.71 17,295,596 +4.65(+35.60%)
Jun 04, 2021 12.51 13.98 12.25 13.06 6,055,543 +0.31(+2.43%)
Jun 03, 2021 10.93 14.75 10.01 12.75 11,698,227 +1.34(+11.74%)
Jun 02, 2021 9.330 13.37 9.000 11.41 24,638,260 +2.85(+33.29%)
Jun 01, 2021 7.600 8.730 7.510 8.560 2,530,356 +1.21(+16.46%)
May 28, 2021 7.665 7.750 7.238 7.350 1,429,761 -0.40(-5.16%)
May 27, 2021 7.420 7.840 7.360 7.750 1,304,001 +0.28(+3.75%)
May 26, 2021 7.620 8.250 7.430 7.470 2,720,759 -0.26(-3.36%)
May 25, 2021 8.000 8.330 7.600 7.730 3,062,597 -0.34(-4.21%)
May 24, 2021 8.330 9.150 7.920 8.070 5,701,899 -0.26(-3.12%)
May 21, 2021 9.230 10.68 7.840 8.330 45,980,236 -1.23(-12.87%)
May 20, 2021 6.200 9.950 6.010 9.560 80,904,224 +3.55(+59.07%)
May 19, 2021 5.240 6.160 5.130 6.010 1,969,427 +0.69(+12.97%)
May 18, 2021 5.480 5.600 5.220 5.320 369,711 -0.11(-2.03%)
May 17, 2021 5.240 5.430 5.115 5.430 290,909 +0.21(+4.02%)
May 14, 2021 5.100 5.290 5.000 5.220 330,965 +0.09(+1.75%)
May 13, 2021 4.920 5.160 4.920 5.130 426,304 +0.26(+5.34%)
May 12, 2021 4.630 4.875 4.600 4.870 379,018 +0.27(+5.87%)
May 11, 2021 4.410 4.670 4.380 4.600 133,413 +0.04(+0.88%)
May 10, 2021 4.900 4.910 4.554 4.560 148,712 -0.25(-5.20%)
May 07, 2021 4.730 4.940 4.730 4.810 151,494 +0.11(+2.34%)
May 06, 2021 4.880 4.950 4.640 4.700 121,024 -0.17(-3.49%)
May 05, 2021 5.000 5.090 4.810 4.870 252,709 -0.13(-2.60%)
May 04, 2021 5.210 5.250 4.920 5.000 589,808 -0.21(-4.03%)
May 03, 2021 5.210 5.250 5.100 5.210 157,622 +0.06(+1.17%)
Apr 30, 2021 5.150 5.220 5.080 5.150 109,800 -0.05(-0.96%)
Apr 29, 2021 5.350 5.450 5.080 5.200 290,198 -0.22(-4.06%)
Apr 28, 2021 5.270 5.590 5.200 5.420 514,554 +0.14(+2.65%)
Apr 27, 2021 5.300 5.400 5.170 5.280 653,219 +0.04(+0.76%)
Apr 26, 2021 5.110 5.320 5.020 5.240 371,263 +0.08(+1.55%)
Apr 23, 2021 4.860 5.460 4.860 5.160 1,747,600 +0.30(+6.17%)
Apr 22, 2021 4.890 5.050 4.780 4.860 288,528 -0.01(-0.21%)
Apr 21, 2021 5.070 5.070 4.750 4.870 731,455 -0.38(-7.24%)
Apr 20, 2021 4.860 5.360 4.680 5.250 1,109,827 +0.41(+8.47%)
Apr 19, 2021 4.980 5.000 4.750 4.840 131,508 -0.11(-2.22%)
Apr 16, 2021 5.090 5.140 4.900 4.950 154,700 -0.14(-2.75%)
Apr 15, 2021 5.160 5.170 5.030 5.090 215,099 -0.01(-0.20%)
Apr 14, 2021 5.200 5.340 5.030 5.100 209,797 -0.10(-1.92%)
Apr 13, 2021 5.090 5.250 5.060 5.200 331,862 +0.14(+2.77%)
Apr 12, 2021 5.260 5.340 4.990 5.060 553,340 -0.20(-3.80%)
Apr 09, 2021 5.320 5.440 5.201 5.260 151,100 -0.10(-1.87%)
Apr 08, 2021 5.420 5.470 5.250 5.360 260,373 -0.06(-1.11%)
Apr 07, 2021 5.530 5.570 5.410 5.420 86,318 -0.11(-1.99%)
Apr 06, 2021 5.590 5.650 5.510 5.530 91,352 -0.06(-1.07%)
Apr 05, 2021 5.600 5.750 5.450 5.590 266,521 +0.13(+2.38%)
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.