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: 9:30 AM 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 (%)
Apr 27, 2018 1.926 1.926 1.926 142 -0.02(-0.96%)
Apr 26, 2018 1.945 1.945 1.945 1.945 189 +0.14(+8.03%)
Apr 24, 2018 1.800 1.800 1.800 72 +0.00(+0.00%)
Apr 16, 2018 1.800 1.800 1.800 32 -0.30(-14.29%)
Apr 13, 2018 2.100 2.100 2.100 2.100 573 -0.05(-2.33%)
Apr 11, 2018 2.150 2.150 2.150 81 +0.06(+3.12%)
Apr 10, 2018 2.000 2.085 1.950 2.085 749 +0.01(+0.47%)
Apr 09, 2018 1.900 2.075 1.900 2.075 1,010 +0.18(+9.22%)
Apr 06, 2018 1.900 1.900 1.900 1.900 294 -0.05(-2.56%)
Apr 05, 2018 1.950 1.950 1.950 1.950 108 +0.24(+14.37%)
Apr 03, 2018 1.705 1.705 1.705 64 -0.04(-2.57%)
Apr 02, 2018 1.950 1.950 1.700 1.750 7,837 -0.25(-12.50%)
Mar 28, 2018 2.000 2.000 2.000 0 -0.10(-4.76%)
Mar 26, 2018 2.100 2.100 2.100 101 -0.10(-4.55%)
Mar 22, 2018 2.200 2.200 2.200 223 +0.05(+2.33%)
Mar 20, 2018 2.150 2.150 2.150 13 +0.00(+0.00%)
Mar 19, 2018 2.150 2.200 2.150 2.150 6,101 +0.00(+0.00%)
Mar 16, 2018 2.155 2.155 2.150 2.150 285 -0.03(-1.29%)
Mar 15, 2018 2.050 2.178 2.050 2.178 5,232 +0.13(+6.24%)
Mar 14, 2018 2.050 2.060 2.050 2.050 2,031 +0.00(+0.00%)
Mar 13, 2018 2.050 2.054 2.000 2.050 2,507 +0.00(+0.00%)
Mar 12, 2018 1.955 2.050 1.955 2.050 1,639 +0.08(+3.85%)
Mar 09, 2018 2.000 2.000 1.974 1.974 3,231 +0.07(+3.89%)
Mar 08, 2018 1.900 1.900 1.900 1.900 1,043 -0.05(-2.56%)
Mar 07, 2018 1.995 2.000 1.950 1.950 1,570 +0.00(+0.26%)
Mar 06, 2018 1.900 1.950 1.900 1.945 9,396 +0.09(+5.14%)
Mar 02, 2018 1.850 1.850 1.850 164 +0.00(+0.00%)
Mar 01, 2018 1.793 1.850 1.793 1.850 1,291 +0.09(+5.19%)
Feb 28, 2018 1.759 1.759 1.759 1.759 512 -0.04(-2.29%)
Feb 26, 2018 1.800 1.800 1.800 53 +0.00(+0.00%)
Feb 23, 2018 1.800 1.800 1.800 1.800 1,076 +0.00(+0.00%)
Feb 22, 2018 1.800 1.800 1.800 1.800 837 +0.05(+2.86%)
Feb 21, 2018 1.750 1.750 1.750 1.750 122 -0.05(-2.78%)
Feb 15, 2018 1.800 1.800 1.800 32 +0.00(+0.00%)
Feb 14, 2018 1.800 1.800 1.800 1.800 217 +0.00(+0.00%)
Feb 13, 2018 1.800 1.800 1.800 1.800 1,481 +0.09(+5.05%)
Feb 12, 2018 1.714 1.714 1.714 1.714 564 +0.01(+0.79%)
Feb 09, 2018 1.700 1.700 1.700 1.700 261 +0.05(+3.03%)
Feb 06, 2018 1.650 1.650 1.650 23 -0.05(-2.94%)
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.