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

Urban One Inc (NQ: UONE )

2.430 +0.260 (+11.98%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 20, 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%)
Nov 01, 2022 6.190 6.190 6.020 6.070 7,619 +0.04(+0.66%)
Oct 31, 2022 6.040 6.140 5.910 6.030 25,318 -0.04(-0.66%)
Oct 28, 2022 5.880 6.170 5.877 6.070 18,692 +0.20(+3.41%)
Oct 27, 2022 6.140 6.200 5.760 5.870 46,117 -0.19(-3.14%)
Oct 26, 2022 6.140 6.330 6.010 6.060 20,140 -0.08(-1.30%)
Oct 25, 2022 5.640 6.370 5.580 6.140 127,777 +0.43(+7.53%)
Oct 24, 2022 5.480 5.720 5.388 5.710 21,770 +0.21(+3.82%)
Oct 21, 2022 5.480 5.510 5.330 5.500 25,719 +0.06(+1.10%)
Oct 20, 2022 5.420 5.530 5.320 5.440 14,883 -0.01(-0.18%)
Oct 19, 2022 5.540 5.545 5.300 5.450 23,663 -0.08(-1.45%)
Oct 18, 2022 5.630 5.638 5.510 5.530 19,028 -0.11(-1.95%)
Oct 17, 2022 5.590 5.660 5.470 5.640 29,357 +0.21(+3.87%)
Oct 14, 2022 5.600 5.600 5.400 5.430 35,416 -0.17(-3.04%)
Oct 13, 2022 5.270 5.710 5.270 5.600 25,468 +0.18(+3.32%)
Oct 12, 2022 5.370 5.480 5.246 5.420 11,929 +0.04(+0.74%)
Oct 11, 2022 5.360 5.440 5.229 5.380 28,666 +0.12(+2.28%)
Oct 10, 2022 5.310 5.460 5.230 5.260 24,173 -0.06(-1.13%)
Oct 07, 2022 5.620 5.620 5.250 5.320 44,621 -0.30(-5.34%)
Oct 06, 2022 5.710 5.720 5.450 5.620 35,333 -0.08(-1.40%)
Oct 05, 2022 5.690 5.720 5.510 5.700 27,241 +0.01(+0.18%)
Oct 04, 2022 5.680 5.720 5.495 5.690 24,923 +0.08(+1.43%)
Oct 03, 2022 5.310 5.700 5.275 5.610 31,449 +0.32(+6.05%)
Sep 30, 2022 5.320 5.445 5.290 5.290 29,565 -0.08(-1.49%)
Sep 29, 2022 5.500 5.597 5.340 5.370 22,109 -0.16(-2.89%)
Sep 28, 2022 5.360 5.690 5.365 5.530 44,931 +0.14(+2.60%)
Sep 27, 2022 5.230 5.770 5.230 5.390 38,417 +0.21(+4.05%)
Sep 26, 2022 5.400 5.420 5.020 5.180 47,313 -0.22(-4.07%)
Sep 23, 2022 5.520 5.520 5.090 5.400 47,446 -0.28(-4.93%)
Sep 22, 2022 5.800 5.795 5.535 5.680 36,614 -0.07(-1.22%)
Sep 21, 2022 5.830 6.015 5.730 5.750 39,353 +0.00(+0.00%)
Sep 20, 2022 5.560 5.850 5.550 5.750 44,098 +0.16(+2.86%)
Sep 19, 2022 5.460 5.770 5.335 5.590 67,493 +0.13(+2.38%)
Sep 16, 2022 5.580 5.670 5.410 5.460 87,372 -0.12(-2.15%)
Sep 15, 2022 5.640 5.750 5.460 5.580 30,626 -0.05(-0.89%)
Sep 14, 2022 5.620 5.690 5.464 5.630 22,434 +0.10(+1.81%)
Sep 13, 2022 5.730 5.930 5.530 5.530 33,501 -0.29(-4.98%)
Sep 12, 2022 5.640 5.880 5.640 5.820 24,166 +0.14(+2.46%)
Sep 09, 2022 5.690 5.910 5.630 5.680 50,617 -0.02(-0.35%)
Sep 08, 2022 5.570 5.770 5.495 5.700 18,125 -0.02(-0.35%)
Sep 07, 2022 5.580 5.790 5.500 5.720 23,802 +0.08(+1.42%)
Sep 06, 2022 5.550 5.640 5.401 5.640 51,865 +0.07(+1.26%)
Sep 02, 2022 5.830 5.830 5.515 5.570 16,798 -0.05(-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.