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 UNCHANGED
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 (%)
Apr 30, 2020 1.370 1.370 1.370 1.370 825 +0.05(+3.69%)
Apr 29, 2020 1.330 1.330 1.321 1.321 1,020 +0.12(+10.11%)
Apr 28, 2020 1.160 1.200 1.160 1.200 2,234 +0.00(+0.00%)
Apr 27, 2020 1.150 1.200 1.140 1.200 2,170 +0.08(+7.37%)
Apr 24, 2020 1.210 1.210 1.118 1.118 1,000 -0.09(-7.64%)
Apr 23, 2020 1.200 1.210 1.200 1.210 994 -0.05(-3.97%)
Apr 22, 2020 1.380 1.380 1.260 1.260 4,102 -0.09(-6.67%)
Apr 21, 2020 1.340 1.350 1.334 1.350 1,695 +0.12(+9.75%)
Apr 20, 2020 1.230 1.230 1.230 689 +0.00(+0.00%)
Apr 17, 2020 1.190 1.320 1.180 1.230 1,800 +0.05(+4.25%)
Apr 16, 2020 1.350 1.400 1.180 1.180 8,443 +0.04(+3.51%)
Apr 15, 2020 1.140 1.140 1.140 1.140 263 -0.02(-1.72%)
Apr 14, 2020 1.340 1.340 1.150 1.160 4,500 -0.09(-7.09%)
Apr 13, 2020 1.320 1.320 1.248 1.248 1,458 +0.06(+4.92%)
Apr 09, 2020 1.090 1.440 1.070 1.190 2,500 +0.13(+12.26%)
Apr 08, 2020 1.070 1.070 1.060 1.060 1,049 -0.13(-10.92%)
Apr 07, 2020 1.390 1.390 1.135 1.190 1,753 -0.08(-6.30%)
Apr 06, 2020 1.270 1.270 1.270 1.270 456 -0.00(-0.37%)
Apr 03, 2020 1.280 1.280 1.275 1.275 700 -0.02(-1.19%)
Apr 02, 2020 1.270 1.290 1.170 1.290 1,476 +0.02(+1.49%)
Apr 01, 2020 1.290 1.290 1.271 1.271 2,509 +0.21(+19.54%)
Mar 31, 2020 1.219 1.290 1.063 1.063 4,123 -0.20(-15.62%)
Mar 30, 2020 1.270 1.270 1.260 1.260 686 +0.08(+6.78%)
Mar 27, 2020 1.180 1.180 1.180 1.180 400 -0.32(-21.33%)
Mar 26, 2020 1.070 1.500 0.9500 1.500 1,638 +0.25(+20.00%)
Mar 25, 2020 1.240 1.250 1.200 1.250 2,213 +0.11(+9.65%)
Mar 24, 2020 1.280 1.280 1.140 1.140 1,055 -0.04(-3.39%)
Mar 23, 2020 1.490 1.500 1.180 1.180 1,993 -0.33(-22.05%)
Mar 20, 2020 1.513 1.520 1.364 1.514 2,500 -0.03(-1.74%)
Mar 19, 2020 1.540 1.540 1.540 163 +0.00(+0.00%)
Mar 18, 2020 1.540 1.540 1.540 164 +0.00(+0.00%)
Mar 17, 2020 1.500 1.540 1.500 1.540 1,472 -0.07(-4.45%)
Mar 16, 2020 1.600 1.612 1.600 1.612 1,226 +0.07(+4.77%)
Mar 13, 2020 1.540 1.540 1.539 1.539 1,600 -0.14(-8.40%)
Mar 12, 2020 1.610 1.680 1.500 1.680 2,917 +0.06(+3.70%)
Mar 11, 2020 1.780 1.780 1.620 1.620 6,186 -0.06(-3.58%)
Mar 10, 2020 1.920 1.920 1.680 1.680 985 -0.25(-12.94%)
Mar 09, 2020 1.510 1.930 1.510 1.930 1,798 -0.02(-1.03%)
Mar 06, 2020 1.950 1.950 1.950 1.950 700 +0.04(+2.09%)
Mar 05, 2020 1.910 1.910 1.910 239 +0.00(+0.00%)
Mar 04, 2020 1.910 1.910 1.910 395 +0.00(+0.00%)
Mar 03, 2020 1.910 1.910 1.910 1.910 186 -0.09(-4.50%)
Mar 02, 2020 1.980 2.000 1.980 2.000 1,259 +0.04(+2.04%)
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%)
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.