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, 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%)
Aug 02, 2021 6.700 7.100 6.650 6.940 365,819 +0.17(+2.51%)
Jul 30, 2021 6.690 7.300 6.600 6.770 891,530 +0.06(+0.89%)
Jul 29, 2021 6.990 6.990 6.691 6.710 291,512 -0.16(-2.33%)
Jul 28, 2021 6.690 7.000 6.600 6.870 324,469 +0.18(+2.69%)
Jul 27, 2021 6.850 6.980 6.470 6.690 226,615 -0.13(-1.91%)
Jul 26, 2021 6.890 7.040 6.760 6.820 254,540 -0.17(-2.43%)
Jul 23, 2021 7.030 7.095 6.700 6.990 403,902 +0.02(+0.29%)
Jul 22, 2021 7.460 7.460 6.930 6.970 477,645 -0.49(-6.57%)
Jul 21, 2021 7.190 7.580 7.180 7.460 488,958 +0.28(+3.90%)
Jul 20, 2021 7.110 7.800 6.840 7.180 1,316,862 +0.09(+1.27%)
Jul 19, 2021 6.760 7.090 6.680 7.090 438,997 -0.12(-1.66%)
Jul 16, 2021 6.790 7.280 6.600 7.210 1,710,927 +0.41(+6.03%)
Jul 15, 2021 6.740 7.070 6.376 6.800 1,337,075 -0.02(-0.29%)
Jul 14, 2021 7.110 7.470 6.750 6.820 1,337,101 -0.42(-5.80%)
Jul 13, 2021 7.660 7.990 7.160 7.240 1,955,179 -0.67(-8.47%)
Jul 12, 2021 8.660 8.776 7.830 7.910 2,352,179 -1.10(-12.21%)
Jul 09, 2021 9.410 9.680 8.571 9.010 8,527,739 +0.01(+0.11%)
Jul 08, 2021 8.580 11.05 8.200 9.000 58,440,296 +1.45(+19.21%)
Jul 07, 2021 8.440 8.469 7.450 7.550 2,110,741 -0.75(-9.04%)
Jul 06, 2021 8.310 8.530 8.050 8.300 1,012,666 -0.41(-4.71%)
Jul 02, 2021 8.200 8.930 8.100 8.710 2,329,891 +0.46(+5.58%)
Jul 01, 2021 8.700 8.809 8.208 8.250 622,320 -0.42(-4.84%)
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%)
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.