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 (%)
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%)
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.