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 (%)
Jul 31, 2018 2.250 2.334 2.250 2.334 6,723 -0.02(-0.68%)
Jul 30, 2018 2.350 2.362 2.350 2.350 8,281 +0.10(+4.44%)
Jul 27, 2018 2.350 2.350 2.250 2.250 9,800 -0.00(-0.22%)
Jul 26, 2018 2.362 2.362 2.250 2.255 19,004 -0.20(-7.96%)
Jul 25, 2018 2.350 2.485 2.350 2.450 5,530 +0.20(+8.89%)
Jul 24, 2018 2.250 2.250 2.250 2.250 323 -0.05(-2.17%)
Jul 23, 2018 2.250 2.350 2.250 2.300 12,194 +0.00(+0.00%)
Jul 20, 2018 2.300 2.300 2.250 2.300 747 -0.05(-2.13%)
Jul 19, 2018 2.395 2.395 2.288 2.350 3,064 +0.05(+2.29%)
Jul 18, 2018 2.205 2.395 2.205 2.297 1,920 -0.00(-0.11%)
Jul 17, 2018 2.200 2.300 2.100 2.300 2,472 -0.10(-4.17%)
Jul 16, 2018 2.400 2.400 2.400 2.400 392 +0.00(+0.00%)
Jul 13, 2018 2.400 2.403 2.350 2.400 7,130 -0.04(-1.58%)
Jul 12, 2018 2.400 2.500 2.250 2.438 14,496 +0.04(+1.60%)
Jul 11, 2018 2.395 2.462 2.395 2.400 1,712 +0.00(+0.00%)
Jul 10, 2018 2.564 2.575 2.250 2.400 20,708 -0.20(-7.69%)
Jul 09, 2018 2.600 2.875 2.600 2.600 2,121 +0.00(+0.00%)
Jul 06, 2018 2.900 2.900 2.500 2.600 14,106 -0.40(-13.33%)
Jul 05, 2018 3.200 3.200 2.750 3.000 26,660 -0.25(-7.69%)
Jul 03, 2018 3.250 3.250 3.250 0 +0.50(+18.18%)
Jul 02, 2018 2.450 2.950 2.050 2.750 75,603 +0.32(+13.04%)
Jun 29, 2018 2.550 2.645 2.255 2.433 8,435 -0.04(-1.71%)
Jun 28, 2018 1.950 2.600 1.900 2.475 47,885 +0.22(+9.64%)
Jun 27, 2018 2.350 2.350 2.250 2.257 745 -0.09(-3.94%)
Jun 26, 2018 2.410 2.410 2.250 2.350 1,061 +0.10(+4.44%)
Jun 25, 2018 2.250 2.250 2.150 2.250 5,365 +0.00(+0.00%)
Jun 21, 2018 2.250 2.250 2.250 51 -0.15(-6.25%)
Jun 20, 2018 2.350 2.450 2.350 2.400 6,912 -0.10(-4.00%)
Jun 19, 2018 2.500 2.507 2.355 2.500 3,474 +0.00(+0.00%)
Jun 18, 2018 2.500 2.525 2.500 2.500 15,075 -0.09(-3.59%)
Jun 15, 2018 2.650 2.500 2.593 7,038 -0.11(-3.96%)
Jun 14, 2018 2.500 2.700 2.500 2.700 24,432 +0.05(+1.89%)
Jun 13, 2018 2.505 2.650 2.505 2.650 5,641 +0.00(+0.00%)
Jun 12, 2018 2.650 2.700 2.500 2.650 12,642 +0.15(+6.00%)
Jun 11, 2018 2.850 2.850 2.500 2.500 23,481 -0.25(-9.09%)
Jun 08, 2018 2.750 2.850 2.550 2.750 41,953 -0.05(-1.79%)
Jun 07, 2018 2.850 4.300 2.750 2.800 549,376 +0.10(+3.70%)
Jun 06, 2018 2.250 2.800 2.155 2.700 128,153 +0.45(+20.00%)
Jun 05, 2018 2.650 2.800 2.250 2.250 51,613 -0.45(-16.67%)
Jun 04, 2018 2.800 3.150 2.650 2.700 72,543 -0.20(-6.90%)
Jun 01, 2018 2.900 3.000 2.405 2.900 117,611 -0.30(-9.38%)
May 31, 2018 3.000 4.850 2.500 3.200 928,686 -0.10(-3.03%)
May 30, 2018 1.950 4.200 1.950 3.300 817,701 +1.55(+88.57%)
May 25, 2018 1.750 1.750 1.750 163 -0.05(-2.78%)
May 23, 2018 1.800 1.800 1.800 99 -0.05(-2.70%)
May 22, 2018 1.825 1.850 1.825 1.850 1,921 +0.05(+2.78%)
May 21, 2018 1.845 1.845 1.800 1.800 1,304 +0.05(+2.86%)
May 17, 2018 1.750 1.750 1.750 0 -0.00(-0.19%)
May 11, 2018 1.753 1.753 1.753 111 -0.10(-5.22%)
May 10, 2018 1.750 1.850 1.750 1.850 4,993 +0.05(+2.78%)
May 08, 2018 1.800 1.800 1.800 26 +0.00(+0.00%)
May 07, 2018 1.800 1.800 1.800 1.800 242 +0.00(+0.00%)
May 04, 2018 1.800 1.800 1.800 1.800 210 +0.00(+0.00%)
May 03, 2018 1.800 1.850 1.800 1.800 2,437 -0.04(-1.97%)
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.