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 (%)
Oct 31, 2018 2.990 3.020 2.990 3.020 525 +0.26(+9.39%)
Oct 30, 2018 3.080 3.150 2.690 2.761 2,897 -0.09(-3.13%)
Oct 29, 2018 2.870 3.140 2.850 2.850 7,245 +0.05(+1.79%)
Oct 26, 2018 2.800 2.800 2.800 2.800 1,400 +0.20(+7.69%)
Oct 25, 2018 2.500 2.700 2.500 2.600 1,798 +0.05(+1.96%)
Oct 24, 2018 2.690 2.890 2.550 2.550 4,332 -0.08(-3.12%)
Oct 23, 2018 2.632 2.632 2.632 2.632 199 -0.06(-2.16%)
Oct 22, 2018 2.830 2.830 2.690 2.690 959 +0.08(+3.07%)
Oct 19, 2018 2.850 2.850 2.550 2.610 3,400 -0.15(-5.43%)
Oct 18, 2018 2.500 2.840 2.340 2.760 10,793 +0.36(+14.78%)
Oct 17, 2018 2.405 2.405 2.405 2.405 1,259 +0.10(+4.55%)
Oct 16, 2018 2.300 2.300 2.300 2 +0.00(+0.00%)
Oct 15, 2018 2.300 2.600 2.160 2.300 1,843 -0.10(-4.17%)
Oct 12, 2018 2.200 2.470 2.200 2.400 1,400 -0.16(-6.14%)
Oct 11, 2018 2.500 2.557 2.500 2.557 1,499 -0.05(-1.74%)
Oct 10, 2018 2.650 2.650 2.597 2.602 1,858 +0.04(+1.65%)
Oct 09, 2018 2.560 2.560 2.560 95 +0.00(+0.00%)
Oct 08, 2018 2.580 2.610 2.500 2.560 2,752 +0.02(+0.79%)
Oct 05, 2018 2.540 2.540 2.540 231 +0.00(+0.00%)
Oct 04, 2018 2.700 2.700 2.415 2.540 3,065 +0.04(+1.60%)
Oct 03, 2018 2.500 2.500 2.500 76 +0.00(+0.00%)
Oct 02, 2018 2.500 2.500 2.500 73 +0.00(+0.00%)
Oct 01, 2018 2.400 2.550 2.400 2.500 4,213 +0.10(+4.17%)
Sep 28, 2018 2.400 2.400 2.400 2.400 400 +0.00(+0.00%)
Sep 27, 2018 2.400 2.400 2.400 2.400 1,670 +0.10(+4.33%)
Sep 26, 2018 2.300 2.300 2.300 2.300 490 -0.01(-0.42%)
Sep 25, 2018 2.250 2.310 2.250 2.310 1,237 +0.03(+1.40%)
Sep 24, 2018 2.250 2.400 2.250 2.278 700 -0.12(-5.08%)
Sep 21, 2018 2.390 2.400 2.250 2.400 1,000 +0.05(+2.13%)
Sep 20, 2018 2.350 2.350 2.300 2.350 1,254 +0.02(+0.95%)
Sep 19, 2018 2.250 2.328 2.250 2.328 10,098 +0.07(+2.95%)
Sep 18, 2018 2.250 2.261 2.250 2.261 2,655 +0.01(+0.50%)
Sep 17, 2018 2.300 2.500 2.250 2.250 73,302 -0.10(-4.26%)
Sep 14, 2018 2.500 2.550 2.350 2.350 2,700 -0.05(-2.08%)
Sep 13, 2018 2.300 2.400 2.300 2.400 3,684 +0.05(+2.13%)
Sep 12, 2018 2.500 2.500 2.350 2.350 1,410 -0.15(-6.00%)
Sep 11, 2018 2.500 2.500 2.500 2.500 929 +0.00(+0.00%)
Sep 10, 2018 2.500 2.500 2.250 2.500 4,054 +0.20(+8.70%)
Sep 07, 2018 2.400 2.400 2.300 2.300 500 -0.20(-8.00%)
Sep 06, 2018 2.500 2.650 2.450 2.500 5,167 +0.10(+4.17%)
Sep 05, 2018 2.390 2.400 2.379 2.400 2,688 +0.00(+0.00%)
Sep 04, 2018 2.300 2.400 2.300 2.400 2,934 +0.10(+4.35%)
Aug 31, 2018 2.300 2.300 2.300 0 -0.05(-2.13%)
Aug 30, 2018 2.350 2.350 2.350 2.350 1,744 +0.00(+0.00%)
Aug 29, 2018 2.300 2.400 2.300 2.350 3,604 +0.00(+0.00%)
Aug 28, 2018 2.350 2.400 2.350 2.350 1,334 -0.05(-2.08%)
Aug 27, 2018 2.350 2.400 2.350 2.400 6,045 +0.00(+0.00%)
Aug 24, 2018 2.500 2.500 2.400 2.400 1,000 +0.00(+0.00%)
Aug 23, 2018 2.500 2.525 2.400 2.400 2,503 -0.15(-5.88%)
Aug 22, 2018 2.400 2.550 2.395 2.550 2,501 +0.15(+6.36%)
Aug 21, 2018 2.350 2.450 2.350 2.397 7,455 +0.05(+2.02%)
Aug 20, 2018 2.250 2.400 2.250 2.350 1,135 +0.00(+0.00%)
Aug 17, 2018 2.450 2.450 2.300 2.350 11,200 -0.05(-2.08%)
Aug 16, 2018 2.400 2.455 2.300 2.400 10,231 +0.00(+0.00%)
Aug 15, 2018 2.450 2.500 2.366 2.400 12,544 -0.10(-4.00%)
Aug 14, 2018 2.500 2.512 2.450 2.500 3,783 +0.00(+0.00%)
Aug 13, 2018 2.650 2.650 2.500 2.500 6,917 -0.12(-4.58%)
Aug 10, 2018 2.650 2.660 2.500 2.620 28,100 -0.03(-1.13%)
Aug 09, 2018 3.400 3.400 2.650 2.650 45,459 -0.44(-14.24%)
Aug 08, 2018 2.510 3.390 2.500 3.090 175,814 +0.44(+16.60%)
Aug 07, 2018 2.850 2.850 2.450 2.650 22,416 +0.05(+1.92%)
Aug 06, 2018 2.440 3.600 2.400 2.600 245,528 +0.35(+15.56%)
Aug 03, 2018 2.250 2.250 2.250 2.250 100 +0.00(+0.00%)
Aug 02, 2018 2.300 2.350 2.250 2.250 7,233 -0.15(-6.25%)
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.