Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2018 1.850 1.850 1.850 64 +0.00(+0.00%)
Jan 29, 2018 1.750 1.879 1.750 1.850 809 -0.05(-2.63%)
Jan 26, 2018 1.900 1.900 1.900 1.900 220 +0.00(+0.00%)
Jan 25, 2018 1.850 1.950 1.850 1.900 2,082 +0.04(+2.43%)
Jan 23, 2018 1.855 1.855 1.855 76 -0.04(-2.37%)
Jan 22, 2018 1.800 1.900 1.800 1.900 2,064 -0.05(-2.56%)
Jan 18, 2018 1.950 1.950 1.950 116 +0.00(+0.00%)
Jan 17, 2018 1.950 1.950 1.950 1.950 607 +0.00(+0.00%)
Jan 16, 2018 1.950 1.950 1.900 1.950 966 +0.03(+1.83%)
Jan 12, 2018 1.915 1.915 1.915 0 -0.03(-1.79%)
Jan 11, 2018 1.950 1.950 1.950 1.950 255 +0.30(+18.18%)
Jan 10, 2018 1.850 1.650 1.650 642 -0.20(-10.81%)
Jan 09, 2018 1.800 1.850 1.800 1.850 704 +0.05(+2.78%)
Jan 08, 2018 1.809 1.809 1.800 1.800 856 +0.00(+0.00%)
Jan 05, 2018 1.800 1.800 1.800 1.800 347 +0.00(+0.00%)
Jan 03, 2018 1.800 1.800 1.800 255 -0.03(-1.40%)
Jan 02, 2018 1.650 1.825 1.650 1.825 943 -0.02(-1.32%)
Dec 29, 2017 1.850 1.850 1.850 0 +0.05(+2.78%)
Dec 28, 2017 1.800 1.800 1.800 1.800 349 -0.09(-4.76%)
Dec 27, 2017 1.890 1.890 1.890 1.890 1,022 +0.09(+5.29%)
Dec 26, 2017 1.650 1.800 1.650 1.795 3,798 -0.06(-3.34%)
Dec 22, 2017 1.755 2.000 1.755 1.857 3,002 +0.26(+16.06%)
Dec 19, 2017 1.600 1.600 1.600 139 -0.03(-1.59%)
Dec 18, 2017 1.645 1.650 1.605 1.626 8,730 -0.02(-1.46%)
Dec 15, 2017 1.650 1.650 1.642 1.650 2,676 +0.09(+6.11%)
Dec 13, 2017 1.555 1.555 1.555 123 +0.05(+3.67%)
Dec 12, 2017 1.550 1.550 1.500 1.500 3,625 +0.04(+3.09%)
Dec 08, 2017 1.455 1.455 1.455 397 -0.04(-3.00%)
Dec 07, 2017 1.850 1.850 1.500 1.500 17,561 +0.00(+0.00%)
Dec 06, 2017 1.450 1.500 1.550 1.500 1,223 -0.05(-3.23%)
Dec 04, 2017 1.550 1.550 1.550 84 +0.00(+0.00%)
Dec 01, 2017 1.500 1.550 1.500 1.550 1,512 +0.11(+7.64%)
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%)
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.