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

Urban One Inc (NQ: UONE )

2.440 +0.270 (+12.46%)
Streaming Delayed Price Updated: 3:19 PM EDT, May 20, 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 (%)
Feb 28, 2020 1.960 1.960 1.960 376 +0.00(+0.00%)
Feb 27, 2020 1.970 2.062 1.960 1.960 882 -0.09(-4.21%)
Feb 26, 2020 1.950 2.046 1.950 2.046 861 +0.04(+1.80%)
Feb 25, 2020 2.011 2.011 2.010 2.010 587 -0.09(-4.29%)
Feb 24, 2020 2.100 2.100 2.100 2.100 396 -0.05(-2.33%)
Feb 21, 2020 2.150 2.150 1.999 2.150 1,000 +0.12(+6.01%)
Feb 20, 2020 2.028 2.028 2.028 183 +0.00(+0.00%)
Feb 19, 2020 2.028 2.028 2.028 56 +0.00(+0.00%)
Feb 18, 2020 2.120 2.150 2.028 2.028 730 +0.04(+2.22%)
Feb 14, 2020 1.984 1.984 1.984 185 +0.00(+0.00%)
Feb 13, 2020 1.984 1.984 1.984 139 +0.00(+0.00%)
Feb 12, 2020 2.160 2.170 1.984 1.984 2,398 -0.16(-7.29%)
Feb 11, 2020 2.160 2.160 2.140 2.140 660 +0.02(+0.95%)
Feb 10, 2020 1.975 2.120 1.975 2.120 1,481 -0.05(-2.42%)
Feb 07, 2020 2.070 2.200 2.070 2.172 7,700 +0.10(+4.95%)
Feb 06, 2020 2.070 2.070 2.070 2.070 300 -0.05(-2.33%)
Feb 05, 2020 2.040 2.119 2.040 2.119 6,906 +0.17(+8.68%)
Feb 04, 2020 1.950 1.950 1.950 54 +0.00(+0.00%)
Feb 03, 2020 1.950 1.950 1.950 1.950 529 +0.04(+2.09%)
Jan 31, 2020 2.060 2.060 1.910 1.910 500 -0.18(-8.61%)
Jan 30, 2020 2.090 2.090 2.090 113 +0.00(+0.00%)
Jan 29, 2020 2.090 2.090 2.090 90 +0.00(+0.00%)
Jan 28, 2020 2.090 2.090 2.090 25 +0.00(+0.00%)
Jan 27, 2020 2.090 2.090 2.090 2.090 727 +0.02(+0.97%)
Jan 24, 2020 2.070 2.080 2.070 2.070 1,200 +0.00(+0.22%)
Jan 23, 2020 2.066 2.066 2.066 99 +0.00(+0.00%)
Jan 22, 2020 1.900 2.066 1.900 2.066 977 +0.07(+3.28%)
Jan 21, 2020 2.000 2.000 2.000 2.000 554 -0.04(-1.97%)
Jan 17, 2020 2.040 2.040 2.040 96 +0.00(+0.00%)
Jan 16, 2020 1.940 2.040 1.940 2.040 1,689 +0.08(+4.09%)
Jan 15, 2020 2.090 2.090 1.960 1.960 999 +0.00(+0.00%)
Jan 14, 2020 1.970 2.025 1.960 1.960 1,059 -0.13(-6.21%)
Jan 13, 2020 2.010 2.090 2.010 2.090 753 +0.07(+3.46%)
Jan 10, 2020 2.110 2.110 2.000 2.020 900 -0.19(-8.60%)
Jan 09, 2020 2.140 2.210 2.130 2.210 2,854 +0.07(+3.27%)
Jan 08, 2020 2.140 2.140 2.140 2.140 362 +0.15(+7.54%)
Jan 07, 2020 1.990 1.990 1.990 1.990 145 -0.15(-7.01%)
Jan 06, 2020 2.140 2.140 2.140 2.140 479 +0.18(+9.18%)
Jan 03, 2020 1.960 1.960 1.960 220 +0.00(+0.00%)
Jan 02, 2020 1.810 1.960 1.810 1.960 867 -0.06(-3.01%)
Dec 31, 2019 2.021 2.021 2.021 2.021 200 -0.02(-0.94%)
Dec 30, 2019 2.090 2.090 2.030 2.040 1,606 +0.04(+2.00%)
Dec 27, 2019 1.980 2.000 1.980 2.000 5,200 +0.02(+1.01%)
Dec 26, 2019 1.980 1.980 1.980 1.980 174 -0.10(-4.81%)
Dec 24, 2019 2.080 2.080 2.080 68 +0.00(+0.00%)
Dec 23, 2019 2.080 2.080 2.080 2.080 402 +0.06(+2.97%)
Dec 20, 2019 2.020 2.020 2.020 361 +0.00(+0.00%)
Dec 19, 2019 2.030 2.057 2.020 2.020 1,036 +0.08(+4.12%)
Dec 18, 2019 1.940 1.940 1.940 1.940 212 -0.14(-6.73%)
Dec 17, 2019 1.990 2.080 1.990 2.080 586 +0.12(+6.12%)
Dec 16, 2019 1.960 1.960 1.960 353 +0.00(+0.00%)
Dec 13, 2019 2.030 2.030 1.960 1.960 700 -0.07(-3.45%)
Dec 12, 2019 2.030 2.030 2.030 2.030 192 +0.02(+1.00%)
Dec 11, 2019 2.010 2.010 2.010 2.010 1,120 +0.03(+1.52%)
Dec 10, 2019 2.135 2.135 1.980 1.980 265 -0.02(-1.00%)
Dec 09, 2019 2.000 2.000 2.000 2.000 1,586 -0.07(-3.38%)
Dec 06, 2019 2.000 2.080 2.000 2.070 700 +0.06(+2.99%)
Dec 05, 2019 2.010 2.010 2.010 349 +0.00(+0.00%)
Dec 04, 2019 1.980 2.010 1.940 2.010 3,421 +0.00(+0.00%)
Dec 03, 2019 2.010 2.010 2.010 2.010 304 -0.11(-5.19%)
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.