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

Urban One Inc (NQ: UONE )

1.989 -0.191 (-8.78%)
Streaming Delayed Price Updated: 3:09 PM EDT, May 23, 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 (%)
Nov 30, 2022 4.920 5.070 4.750 4.990 85,838 +0.06(+1.22%)
Nov 29, 2022 5.130 5.262 4.800 4.930 54,664 -0.20(-3.90%)
Nov 28, 2022 5.360 5.390 5.080 5.130 36,542 -0.22(-4.11%)
Nov 25, 2022 5.490 5.520 5.350 5.350 9,606 -0.07(-1.29%)
Nov 23, 2022 5.400 5.530 5.320 5.420 30,113 -0.04(-0.73%)
Nov 22, 2022 5.640 5.640 5.410 5.460 24,482 -0.05(-0.91%)
Nov 21, 2022 5.510 5.680 5.460 5.510 29,736 -0.08(-1.43%)
Nov 18, 2022 5.770 5.770 5.576 5.590 13,187 -0.01(-0.18%)
Nov 17, 2022 5.640 5.810 5.510 5.600 32,096 +0.00(+0.00%)
Nov 16, 2022 5.590 5.690 5.400 5.600 30,959 +0.09(+1.63%)
Nov 15, 2022 5.690 5.810 5.460 5.510 22,536 -0.14(-2.48%)
Nov 14, 2022 5.790 5.830 5.620 5.650 13,091 +0.06(+1.07%)
Nov 11, 2022 5.510 5.820 5.510 5.590 22,253 +0.05(+0.90%)
Nov 10, 2022 5.650 5.765 5.380 5.540 44,065 +0.17(+3.17%)
Nov 09, 2022 5.910 5.910 5.370 5.370 48,512 -0.54(-9.14%)
Nov 08, 2022 5.750 6.070 5.750 5.910 22,134 -0.03(-0.51%)
Nov 07, 2022 6.000 6.000 5.800 5.940 14,589 +0.03(+0.51%)
Nov 04, 2022 5.860 6.000 5.670 5.910 25,346 +0.11(+1.90%)
Nov 03, 2022 5.600 6.030 5.600 5.800 28,783 +0.05(+0.87%)
Nov 02, 2022 6.000 6.000 5.650 5.750 31,644 -0.32(-5.27%)
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.