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

Urban One Inc (NQ: UONE )

2.110 -0.120 (-5.38%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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, 2021 5.140 5.230 4.850 5.070 230,929 -0.13(-2.50%)
Nov 29, 2021 5.270 5.350 5.107 5.200 141,430 -0.02(-0.38%)
Nov 26, 2021 5.250 5.265 5.000 5.220 174,718 -0.04(-0.76%)
Nov 24, 2021 5.280 5.381 5.210 5.260 214,827 -0.05(-0.94%)
Nov 23, 2021 5.440 5.540 5.260 5.310 160,006 -0.21(-3.80%)
Nov 22, 2021 5.790 5.790 5.470 5.520 251,091 -0.23(-4.00%)
Nov 19, 2021 5.620 6.070 5.570 5.750 796,268 +0.11(+1.95%)
Nov 18, 2021 5.850 5.720 5.640 5.640 175,337 -0.21(-3.59%)
Nov 17, 2021 6.010 6.060 5.850 5.850 184,513 -0.10(-1.68%)
Nov 16, 2021 6.130 6.183 5.810 5.950 426,469 -0.23(-3.72%)
Nov 15, 2021 6.350 6.425 6.164 6.180 180,371 -0.07(-1.12%)
Nov 12, 2021 6.380 6.434 6.215 6.250 176,371 -0.19(-2.95%)
Nov 11, 2021 6.120 6.480 6.080 6.440 243,403 +0.27(+4.38%)
Nov 10, 2021 6.550 6.170 304,189 -0.31(-4.78%)
Nov 09, 2021 6.550 6.630 6.330 6.480 329,315 -0.12(-1.82%)
Nov 08, 2021 6.540 6.880 6.420 6.600 634,146 +0.13(+2.01%)
Nov 05, 2021 6.970 6.980 6.440 6.470 860,013 -0.53(-7.57%)
Nov 04, 2021 7.860 7.980 6.960 7.000 1,514,532 -0.55(-7.28%)
Nov 03, 2021 7.260 8.170 6.800 7.550 4,148,841 -3.45(-31.36%)
Nov 02, 2021 10.50 11.05 9.800 11.00 689,928 +0.54(+5.16%)
Nov 01, 2021 9.760 10.59 10.59 10.46 727,267 +0.96(+10.11%)
Oct 29, 2021 10.19 10.19 9.360 9.500 810,044 -1.17(-10.97%)
Oct 28, 2021 11.63 12.20 10.14 10.67 1,275,691 -0.76(-6.65%)
Oct 27, 2021 10.73 11.87 10.51 11.43 1,508,567 +0.84(+7.93%)
Oct 26, 2021 9.840 10.94 10.59 1,359,208 +0.81(+8.28%)
Oct 25, 2021 9.600 10.39 9.261 9.780 830,636 +0.25(+2.62%)
Oct 22, 2021 8.770 11.17 8.646 9.530 2,888,782 +0.67(+7.56%)
Oct 21, 2021 8.660 9.019 8.500 8.860 261,730 +0.12(+1.37%)
Oct 20, 2021 8.450 8.850 8.411 8.740 119,963 +0.29(+3.43%)
Oct 19, 2021 8.520 8.590 8.260 8.450 147,061 -0.04(-0.47%)
Oct 18, 2021 8.750 9.159 8.470 8.490 280,689 -0.21(-2.41%)
Oct 15, 2021 8.570 8.888 8.550 8.700 205,274 +0.17(+1.99%)
Oct 14, 2021 8.800 8.800 8.450 8.530 131,119 -0.08(-0.93%)
Oct 13, 2021 8.770 8.980 8.490 8.610 253,224 -0.05(-0.58%)
Oct 12, 2021 8.580 8.950 8.510 8.660 207,672 +0.15(+1.76%)
Oct 11, 2021 8.500 8.640 8.420 8.510 79,865 -0.04(-0.47%)
Oct 08, 2021 8.640 8.760 8.455 8.550 132,114 -0.03(-0.35%)
Oct 07, 2021 8.240 8.670 8.230 8.580 143,877 +0.33(+4.00%)
Oct 06, 2021 8.220 8.379 7.940 8.250 115,172 +0.03(+0.36%)
Oct 05, 2021 8.320 8.810 8.030 8.220 573,246 -0.15(-1.79%)
Oct 04, 2021 8.400 8.630 8.100 8.370 268,296 +0.06(+0.72%)
Oct 01, 2021 8.160 9.090 8.100 8.310 681,944 +0.19(+2.34%)
Sep 30, 2021 8.260 8.390 8.090 8.120 222,298 -0.19(-2.29%)
Sep 29, 2021 7.870 8.400 7.842 8.310 293,591 +0.41(+5.19%)
Sep 28, 2021 7.990 8.140 7.620 7.900 254,321 -0.03(-0.38%)
Sep 27, 2021 7.510 8.170 7.500 7.930 401,851 +0.35(+4.62%)
Sep 24, 2021 7.540 7.690 7.410 7.580 174,883 +0.05(+0.66%)
Sep 23, 2021 7.590 7.790 7.517 7.530 152,058 -0.08(-1.05%)
Sep 22, 2021 7.440 7.720 7.410 7.610 133,594 +0.33(+4.53%)
Sep 21, 2021 7.400 7.500 7.280 7.280 170,817 -0.13(-1.75%)
Sep 20, 2021 7.470 7.530 7.260 7.410 161,860 -0.24(-3.14%)
Sep 17, 2021 7.720 7.740 7.530 7.650 124,380 +0.01(+0.13%)
Sep 16, 2021 7.520 7.790 7.474 7.640 165,769 +0.08(+1.06%)
Sep 15, 2021 7.580 7.700 7.479 7.560 121,923 -0.02(-0.26%)
Sep 14, 2021 7.870 7.910 7.500 7.580 232,149 -0.29(-3.68%)
Sep 13, 2021 7.900 8.000 7.642 7.870 146,010 -0.03(-0.38%)
Sep 10, 2021 7.930 8.078 7.770 7.900 199,384 -0.07(-0.88%)
Sep 09, 2021 7.910 8.131 7.810 7.970 159,193 +0.02(+0.25%)
Sep 08, 2021 8.370 8.410 7.800 7.950 254,138 -0.38(-4.56%)
Sep 07, 2021 7.840 8.530 7.840 8.330 447,684 +0.49(+6.25%)
Sep 03, 2021 7.800 7.870 7.530 7.840 199,773 -0.01(-0.13%)
Sep 02, 2021 7.860 8.000 7.640 7.850 464,758 +0.10(+1.29%)
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.