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, 2020 5.210 5.340 4.980 5.310 487,278 -0.06(-1.12%)
Nov 27, 2020 5.680 5.700 5.290 5.370 674,800 -0.06(-1.10%)
Nov 25, 2020 5.140 5.649 5.060 5.430 1,357,200 +0.29(+5.64%)
Nov 24, 2020 5.230 5.280 5.040 5.140 516,695 -0.09(-1.72%)
Nov 23, 2020 5.090 5.400 4.960 5.230 728,413 +0.16(+3.16%)
Nov 20, 2020 4.980 5.180 4.950 5.070 313,000 +0.02(+0.40%)
Nov 19, 2020 5.050 5.110 4.920 5.050 248,488 +0.04(+0.80%)
Nov 18, 2020 5.290 5.380 5.010 5.010 702,414 -0.26(-4.93%)
Nov 17, 2020 4.950 5.370 4.830 5.270 1,856,629 +0.29(+5.82%)
Nov 16, 2020 4.930 5.170 4.820 4.980 550,931 +0.16(+3.32%)
Nov 13, 2020 4.960 5.060 4.750 4.820 261,400 -0.13(-2.63%)
Nov 12, 2020 4.600 5.500 4.540 4.950 945,223 -0.11(-2.17%)
Nov 11, 2020 5.060 5.170 4.990 5.060 355,503 -0.01(-0.20%)
Nov 10, 2020 5.220 5.250 4.920 5.070 540,536 -0.21(-3.98%)
Nov 09, 2020 5.220 5.350 5.000 5.280 704,740 +0.16(+3.13%)
Nov 06, 2020 5.300 5.840 5.020 5.120 1,539,700 +0.04(+0.79%)
Nov 05, 2020 4.920 5.240 4.910 5.080 378,848 +0.09(+1.80%)
Nov 04, 2020 5.110 5.190 4.900 4.990 280,933 -0.14(-2.73%)
Nov 03, 2020 4.850 5.560 4.770 5.130 1,220,211 +0.37(+7.77%)
Nov 02, 2020 4.760 4.900 4.360 4.760 432,411 +0.08(+1.71%)
Oct 30, 2020 4.910 4.930 4.580 4.680 312,100 -0.25(-5.07%)
Oct 29, 2020 4.960 5.000 4.810 4.930 403,009 -0.04(-0.80%)
Oct 28, 2020 5.020 5.050 4.720 4.970 367,692 -0.18(-3.50%)
Oct 27, 2020 5.060 5.200 4.820 5.150 591,153 +0.05(+0.98%)
Oct 26, 2020 5.250 5.300 4.840 5.100 501,461 -0.23(-4.32%)
Oct 23, 2020 5.560 5.570 5.220 5.330 725,800 -0.40(-6.98%)
Oct 22, 2020 5.800 6.280 5.550 5.730 7,341,214 +0.41(+7.71%)
Oct 21, 2020 5.210 5.500 5.070 5.320 850,113 +0.10(+1.92%)
Oct 20, 2020 4.980 5.290 4.920 5.220 1,194,038 +0.27(+5.45%)
Oct 19, 2020 4.930 5.060 4.890 4.950 350,501 +0.02(+0.41%)
Oct 16, 2020 4.980 5.100 4.870 4.930 467,300 -0.03(-0.60%)
Oct 15, 2020 4.960 5.100 4.820 4.960 557,690 -0.05(-1.00%)
Oct 14, 2020 5.180 5.300 4.980 5.010 720,990 -0.24(-4.57%)
Oct 13, 2020 5.100 5.800 5.010 5.250 1,077,036 +0.01(+0.19%)
Oct 12, 2020 5.500 5.580 5.170 5.240 678,404 -0.25(-4.55%)
Oct 09, 2020 5.700 5.950 5.380 5.490 1,269,700 -0.29(-5.02%)
Oct 08, 2020 6.000 6.850 5.760 5.780 5,456,365 +0.01(+0.17%)
Oct 07, 2020 5.300 6.280 5.150 5.770 4,267,716 +0.56(+10.75%)
Oct 06, 2020 5.000 5.650 4.960 5.210 1,939,116 +0.16(+3.17%)
Oct 05, 2020 5.040 5.380 4.850 5.050 753,456 -0.10(-1.94%)
Oct 02, 2020 4.650 5.280 4.550 5.150 1,331,800 +0.26(+5.32%)
Oct 01, 2020 5.630 5.660 4.850 4.890 1,972,900 -0.84(-14.66%)
Sep 30, 2020 5.660 6.190 5.560 5.730 2,880,134 -0.69(-10.75%)
Sep 29, 2020 5.350 7.800 5.220 6.420 14,073,972 +0.31(+5.07%)
Sep 28, 2020 6.460 7.250 5.300 6.110 23,785,250 -0.45(-6.86%)
Sep 25, 2020 3.690 6.990 3.630 6.560 11,262,300 +2.73(+71.28%)
Sep 24, 2020 3.920 4.360 3.620 3.830 1,801,325 -0.31(-7.49%)
Sep 23, 2020 3.730 4.250 3.670 4.140 2,001,562 +0.36(+9.52%)
Sep 22, 2020 3.740 3.900 3.650 3.780 252,378 +0.07(+1.89%)
Sep 21, 2020 3.810 3.830 3.620 3.710 270,943 -0.22(-5.60%)
Sep 18, 2020 3.880 3.990 3.750 3.930 441,900 +0.07(+1.81%)
Sep 17, 2020 3.900 4.460 3.800 3.860 1,395,820 -0.11(-2.77%)
Sep 16, 2020 3.850 4.160 3.660 3.970 1,255,733 +0.18(+4.75%)
Sep 15, 2020 3.590 3.950 3.470 3.790 1,357,651 +0.21(+5.87%)
Sep 14, 2020 3.450 3.640 3.450 3.580 521,030 +0.10(+2.87%)
Sep 11, 2020 3.780 3.790 3.470 3.480 608,100 -0.23(-6.20%)
Sep 10, 2020 3.520 4.040 3.520 3.710 1,350,396 +0.07(+1.92%)
Sep 09, 2020 3.470 4.420 3.370 3.640 5,533,703 +0.19(+5.51%)
Sep 08, 2020 3.410 3.600 3.330 3.450 613,662 -0.16(-4.43%)
Sep 04, 2020 3.600 3.670 3.340 3.610 1,023,900 +0.10(+2.85%)
Sep 03, 2020 3.800 4.000 3.420 3.510 1,588,282 -0.70(-16.63%)
Sep 02, 2020 3.380 4.730 3.230 4.210 9,262,912 +0.78(+22.74%)
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.