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

Urban One Inc (NQ: UONE )

2.090 -0.020 (-0.95%)
Streaming Delayed Price Updated: 9:30 AM EDT, Aug 19, 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 (%)
Aug 16, 2024 2.160 2.160 2.099 2.110 22,136 -0.04(-1.86%)
Aug 15, 2024 2.010 2.189 2.010 2.150 24,559 +0.13(+6.44%)
Aug 14, 2024 2.080 2.110 2.000 2.020 16,430 -0.08(-3.81%)
Aug 13, 2024 2.030 2.130 2.013 2.100 27,476 +0.10(+5.00%)
Aug 12, 2024 2.130 2.130 2.000 2.000 40,089 -0.10(-4.76%)
Aug 09, 2024 2.190 2.240 2.100 2.100 38,766 -0.14(-6.25%)
Aug 08, 2024 1.990 2.270 1.980 2.240 82,998 +0.28(+14.29%)
Aug 07, 2024 2.010 2.033 1.960 1.960 56,505 -0.09(-4.39%)
Aug 06, 2024 2.030 2.090 2.020 2.050 126,978 +0.15(+7.89%)
Aug 05, 2024 1.950 2.020 1.900 1.900 61,062 -0.08(-4.04%)
Aug 02, 2024 2.000 2.190 1.980 1.980 52,749 -0.02(-1.00%)
Aug 01, 2024 2.060 2.080 2.000 2.000 36,505 -0.07(-3.38%)
Jul 31, 2024 2.130 2.190 2.060 2.070 25,111 -0.05(-2.36%)
Jul 30, 2024 2.180 2.260 2.120 2.120 42,010 -0.05(-2.30%)
Jul 29, 2024 2.170 2.265 2.170 2.170 50,318 +0.00(+0.00%)
Jul 26, 2024 2.260 2.284 2.140 2.170 40,268 -0.04(-1.81%)
Jul 25, 2024 2.200 2.370 2.200 2.210 111,774 +0.04(+1.84%)
Jul 24, 2024 2.130 2.190 2.070 2.170 71,467 +0.04(+1.88%)
Jul 23, 2024 2.120 2.210 2.055 2.130 159,671 +0.01(+0.47%)
Jul 22, 2024 2.280 2.300 2.050 2.120 181,965 +0.03(+1.44%)
Jul 19, 2024 2.040 2.250 2.020 2.090 198,566 +0.07(+3.47%)
Jul 18, 2024 1.980 2.100 1.970 2.020 117,785 +0.03(+1.51%)
Jul 17, 2024 1.940 2.000 1.930 1.990 47,023 +0.00(+0.00%)
Jul 16, 2024 1.910 2.040 1.910 1.990 139,301 +0.08(+4.19%)
Jul 15, 2024 1.820 1.960 1.820 1.910 92,577 +0.09(+4.95%)
Jul 12, 2024 1.790 1.910 1.790 1.820 56,313 -0.01(-0.55%)
Jul 11, 2024 1.790 1.860 1.790 1.830 37,958 +0.08(+4.57%)
Jul 10, 2024 1.680 1.800 1.670 1.750 66,958 +0.03(+1.74%)
Jul 09, 2024 1.690 1.780 1.670 1.720 127,143 +0.02(+1.18%)
Jul 08, 2024 1.730 1.770 1.690 1.700 79,660 -0.04(-2.30%)
Jul 05, 2024 1.740 1.760 1.730 1.740 107,173 -0.01(-0.57%)
Jul 03, 2024 1.800 1.890 1.750 1.750 89,059 -0.05(-2.78%)
Jul 02, 2024 1.920 1.950 1.800 1.800 171,878 -0.10(-5.26%)
Jul 01, 2024 2.020 2.050 1.900 1.900 145,096 -0.09(-4.52%)
Jun 28, 2024 2.130 2.163 1.880 1.990 1,124,704 -0.13(-6.13%)
Jun 27, 2024 2.030 2.210 1.940 2.120 175,713 +0.07(+3.41%)
Jun 26, 2024 1.940 2.100 1.940 2.050 182,677 +0.06(+3.02%)
Jun 25, 2024 1.950 2.100 1.894 1.990 165,232 +0.05(+2.58%)
Jun 24, 2024 1.920 2.070 1.820 1.940 214,506 +0.04(+2.11%)
Jun 21, 2024 1.940 2.000 1.860 1.900 186,433 -0.04(-2.06%)
Jun 20, 2024 2.000 2.070 1.890 1.940 347,038 -0.11(-5.37%)
Jun 18, 2024 2.340 2.362 2.010 2.050 369,662 -0.32(-13.50%)
Jun 17, 2024 2.210 2.380 2.130 2.370 334,990 +0.20(+9.22%)
Jun 14, 2024 2.200 2.292 2.150 2.170 161,770 -0.03(-1.36%)
Jun 13, 2024 2.230 2.300 2.140 2.200 204,731 -0.03(-1.35%)
Jun 12, 2024 2.560 2.560 2.230 2.230 260,669 -0.32(-12.55%)
Jun 11, 2024 2.900 3.330 2.500 2.550 1,257,174 -0.35(-12.07%)
Jun 10, 2024 2.260 2.970 2.150 2.900 990,360 +0.78(+36.79%)
Jun 07, 2024 2.190 2.283 2.090 2.120 129,126 -0.09(-4.07%)
Jun 06, 2024 2.310 2.340 2.190 2.210 76,269 -0.10(-4.33%)
Jun 05, 2024 2.270 2.310 2.208 2.310 66,460 +0.08(+3.59%)
Jun 04, 2024 2.260 2.440 2.210 2.230 150,451 -0.02(-0.89%)
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.