Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Urban One Inc (NQ: UONE )

1.850 +0.030 (+1.65%)
Streaming Delayed Price Updated: 1:10 PM EDT, Sep 27, 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 (%)
Sep 26, 2024 1.880 1.916 1.760 1.820 42,323 -0.08(-4.21%)
Sep 25, 2024 1.880 1.910 1.860 1.900 11,186 +0.01(+0.53%)
Sep 24, 2024 1.960 1.970 1.880 1.890 44,143 +0.00(+0.00%)
Sep 23, 2024 1.930 1.979 1.850 1.890 29,548 -0.05(-2.58%)
Sep 20, 2024 1.940 2.010 1.930 1.940 28,002 -0.03(-1.52%)
Sep 19, 2024 2.020 2.020 1.875 1.970 42,227 -0.02(-1.01%)
Sep 18, 2024 1.960 2.020 1.900 1.990 23,444 +0.08(+4.19%)
Sep 17, 2024 1.990 1.990 1.900 1.910 33,617 -0.01(-0.52%)
Sep 16, 2024 1.970 2.000 1.920 1.920 20,260 +0.01(+0.52%)
Sep 13, 2024 1.990 2.000 1.900 1.910 17,454 -0.02(-1.04%)
Sep 12, 2024 1.860 1.965 1.857 1.930 21,153 -0.02(-1.03%)
Sep 11, 2024 1.980 1.980 1.860 1.950 62,681 +0.00(+0.00%)
Sep 10, 2024 2.020 2.120 1.950 1.950 58,995 -0.07(-3.47%)
Sep 09, 2024 2.020 2.120 2.020 2.020 29,028 -0.02(-0.98%)
Sep 06, 2024 2.070 2.150 2.020 2.040 75,349 -0.05(-2.39%)
Sep 05, 2024 2.060 2.230 2.050 2.090 54,212 +0.07(+3.47%)
Sep 04, 2024 2.050 2.110 2.020 2.020 11,704 -0.04(-1.94%)
Sep 03, 2024 2.100 2.160 2.030 2.060 19,141 -0.07(-3.29%)
Aug 30, 2024 2.060 2.180 2.055 2.130 42,569 +0.09(+4.41%)
Aug 29, 2024 2.060 2.060 1.970 2.040 8,614 -0.02(-0.97%)
Aug 28, 2024 2.000 2.074 1.990 2.060 20,418 +0.05(+2.49%)
Aug 27, 2024 2.040 2.085 2.000 2.010 14,847 -0.05(-2.43%)
Aug 26, 2024 2.090 2.190 2.030 2.060 34,703 -0.04(-1.90%)
Aug 23, 2024 2.060 2.129 2.000 2.100 37,220 +0.09(+4.48%)
Aug 22, 2024 2.060 2.100 2.000 2.010 30,069 -0.08(-3.83%)
Aug 21, 2024 2.110 2.180 2.070 2.090 33,243 +0.02(+0.97%)
Aug 20, 2024 2.205 2.205 2.060 2.070 40,920 -0.10(-4.61%)
Aug 19, 2024 2.090 2.240 2.090 2.170 44,424 +0.06(+2.84%)
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%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SantaClara.com & California Media Partners, LLC. All rights reserved.