Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Urban One Inc (NQ: UONE )

2.080 -0.110 (-5.02%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 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 (%)
Dec 31, 2018 2.050 2.300 2.050 2.090 1,100 +0.08(+3.98%)
Dec 28, 2018 2.010 2.010 2.010 2.010 100 -0.23(-10.27%)
Dec 27, 2018 2.240 2.240 2.240 59 +0.00(+0.00%)
Dec 26, 2018 2.238 2.238 2.240 196 +0.00(+0.00%)
Dec 24, 2018 2.440 2.440 2.040 2.240 2,000 -0.21(-8.57%)
Dec 21, 2018 2.020 2.630 2.020 2.450 4,800 +0.27(+12.39%)
Dec 20, 2018 2.230 2.230 2.180 2.180 1,156 -0.22(-9.17%)
Dec 19, 2018 2.450 2.450 2.400 2.400 233 -0.12(-4.76%)
Dec 18, 2018 2.520 2.520 2.520 2.520 1,014 +0.01(+0.40%)
Dec 17, 2018 2.510 2.510 2.510 135 +0.00(+0.00%)
Dec 14, 2018 2.510 2.510 2.510 9 +0.00(+0.00%)
Dec 13, 2018 2.510 2.510 2.510 2.510 458 +0.10(+4.36%)
Dec 12, 2018 2.405 2.405 2.405 2.405 651 -0.15(-6.05%)
Dec 11, 2018 2.480 2.580 2.460 2.560 2,436 +0.08(+3.23%)
Dec 10, 2018 2.470 2.480 2.400 2.480 5,249 +0.22(+9.73%)
Dec 07, 2018 2.260 2.260 2.260 181 +0.00(+0.00%)
Dec 06, 2018 2.260 2.260 2.260 113 +0.00(+0.00%)
Dec 04, 2018 2.260 2.260 2.260 125 +0.00(+0.00%)
Dec 03, 2018 2.260 2.260 2.260 237 +0.00(+0.00%)
Nov 30, 2018 2.300 2.300 2.260 2.260 300 -0.04(-1.74%)
Nov 29, 2018 2.300 2.300 2.300 2.300 243 +0.00(+0.00%)
Nov 28, 2018 2.300 2.300 2.300 19 -0.00(-0.00%)
Nov 27, 2018 2.300 2.300 2.130 2.300 3,745 -0.09(-3.77%)
Nov 26, 2018 2.400 2.412 2.370 2.390 1,812 +0.02(+0.85%)
Nov 23, 2018 2.460 2.490 2.370 2.370 7,400 -0.09(-3.54%)
Nov 21, 2018 2.457 2.457 2.457 0 +0.01(+0.28%)
Nov 20, 2018 2.450 2.450 2.450 2.450 123 -0.06(-2.39%)
Nov 19, 2018 2.510 2.510 2.510 2.510 520 -0.06(-2.33%)
Nov 16, 2018 2.572 2.572 2.570 53 -0.00(-0.07%)
Nov 15, 2018 2.572 2.572 2.572 2.572 231 -0.03(-1.08%)
Nov 14, 2018 2.600 2.600 2.600 59 +0.00(+0.00%)
Nov 13, 2018 2.610 2.623 2.600 2.600 6,013 +0.06(+2.19%)
Nov 12, 2018 2.544 2.544 2.544 2.544 344 -0.08(-2.89%)
Nov 09, 2018 2.620 2.620 2.620 2.620 300 +0.06(+2.43%)
Nov 08, 2018 2.615 2.615 2.540 2.558 836 +0.02(+0.70%)
Nov 07, 2018 2.590 2.820 2.520 2.540 2,636 -0.21(-7.66%)
Nov 06, 2018 2.900 2.900 2.751 2.751 813 +0.07(+2.54%)
Nov 05, 2018 2.470 2.694 2.470 2.683 1,448 +0.01(+0.48%)
Nov 02, 2018 2.860 2.860 2.670 2.670 4,800 -0.37(-12.22%)
Nov 01, 2018 3.020 3.200 3.020 3.042 2,027 +0.02(+0.72%)
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%)
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.