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

Urban One Inc (NQ: UONE )

2.150 +0.060 (+2.87%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 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 (%)
May 29, 2020 1.310 1.310 1.295 1.310 1,400 +0.00(+0.00%)
May 28, 2020 1.330 1.330 1.310 1.310 1,520 +0.06(+4.80%)
May 27, 2020 1.250 1.250 1.250 1.250 1,262 -0.03(-2.02%)
May 26, 2020 1.360 1.360 1.250 1.276 2,361 -0.02(-1.48%)
May 22, 2020 1.280 1.295 1.250 1.295 1,300 +0.07(+6.15%)
May 21, 2020 1.300 1.300 1.110 1.220 2,733 -0.09(-6.86%)
May 20, 2020 1.310 1.310 1.300 1.310 1,708 +0.16(+14.31%)
May 19, 2020 1.090 1.268 1.060 1.146 5,098 -0.15(-11.85%)
May 18, 2020 1.290 1.310 1.290 1.300 2,752 +0.06(+4.84%)
May 15, 2020 1.230 1.300 1.210 1.240 1,900 -0.06(-4.61%)
May 14, 2020 1.090 1.300 1.090 1.300 2,532 -0.09(-6.48%)
May 13, 2020 1.350 1.390 1.100 1.390 1,969 -0.01(-0.54%)
May 12, 2020 1.397 1.397 1.397 1.397 700 +0.09(+6.68%)
May 11, 2020 1.440 1.440 1.290 1.310 15,519 +0.01(+0.77%)
May 08, 2020 1.270 1.335 1.205 1.300 9,400 +0.06(+4.85%)
May 07, 2020 1.213 1.240 1.213 1.240 1,475 -0.00(-0.01%)
May 06, 2020 1.060 1.240 1.060 1.240 885 -0.01(-0.80%)
May 05, 2020 1.250 1.250 1.250 1.250 714 +0.00(+0.00%)
May 04, 2020 1.360 1.360 1.157 1.250 1,678 -0.12(-8.76%)
May 01, 2020 1.370 1.370 1.370 1.370 600 +0.00(+0.00%)
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%)
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.