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

Urban One Inc (NQ: UONE )

2.060 +0.070 (+3.52%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Mar 31, 2023 7.710 7.800 7.500 7.550 33,793 -0.05(-0.66%)
Mar 30, 2023 7.910 8.040 7.600 7.600 104,912 +0.03(+0.40%)
Mar 29, 2023 7.590 7.910 7.380 7.570 60,713 -0.02(-0.26%)
Mar 28, 2023 7.290 7.660 7.230 7.590 44,869 +0.30(+4.12%)
Mar 27, 2023 7.250 7.330 7.197 7.290 11,718 +0.04(+0.55%)
Mar 24, 2023 7.120 7.280 7.000 7.250 17,224 +0.13(+1.83%)
Mar 23, 2023 7.350 7.480 7.000 7.120 52,788 -0.18(-2.47%)
Mar 22, 2023 7.370 7.430 7.260 7.300 14,415 -0.05(-0.68%)
Mar 21, 2023 7.310 7.585 7.280 7.350 66,888 +0.08(+1.10%)
Mar 20, 2023 7.070 7.300 7.055 7.270 42,474 +0.32(+4.60%)
Mar 17, 2023 7.240 7.240 6.500 6.950 156,787 -0.43(-5.83%)
Mar 16, 2023 6.970 7.490 6.970 7.380 43,561 +0.21(+2.93%)
Mar 15, 2023 7.460 7.460 7.100 7.170 49,754 -0.18(-2.45%)
Mar 14, 2023 6.990 7.470 6.980 7.350 104,374 +0.43(+6.21%)
Mar 13, 2023 6.660 6.990 6.660 6.920 45,786 +0.26(+3.90%)
Mar 10, 2023 6.660 6.900 6.460 6.660 45,487 +0.03(+0.45%)
Mar 09, 2023 6.950 6.950 6.630 6.630 22,959 -0.27(-3.91%)
Mar 08, 2023 6.800 6.950 6.590 6.900 17,260 +0.19(+2.83%)
Mar 07, 2023 6.760 6.836 6.710 6.710 10,614 -0.09(-1.32%)
Mar 06, 2023 6.950 6.950 6.750 6.800 21,711 -0.04(-0.58%)
Mar 03, 2023 6.840 6.980 6.830 6.840 24,848 -0.01(-0.15%)
Mar 02, 2023 6.770 6.960 6.724 6.850 11,329 -0.04(-0.58%)
Mar 01, 2023 6.700 6.960 6.700 6.890 18,385 +0.06(+0.88%)
Feb 28, 2023 6.570 6.880 6.570 6.830 27,106 +0.20(+3.02%)
Feb 27, 2023 6.850 6.880 6.570 6.630 28,076 -0.16(-2.36%)
Feb 24, 2023 6.950 6.950 6.750 6.790 21,025 -0.16(-2.30%)
Feb 23, 2023 6.760 7.100 6.760 6.950 38,542 +0.20(+2.96%)
Feb 22, 2023 6.840 7.020 6.670 6.750 36,432 -0.03(-0.44%)
Feb 21, 2023 6.900 6.900 6.760 6.780 27,599 -0.17(-2.45%)
Feb 17, 2023 6.420 7.034 6.380 6.950 102,180 +0.62(+9.79%)
Feb 16, 2023 6.060 6.400 6.060 6.330 23,276 +0.13(+2.10%)
Feb 15, 2023 6.100 6.250 6.020 6.200 13,693 +0.11(+1.81%)
Feb 14, 2023 6.060 6.180 5.960 6.090 17,004 -0.03(-0.49%)
Feb 13, 2023 6.150 6.190 5.940 6.120 18,889 -0.03(-0.49%)
Feb 10, 2023 6.250 6.280 6.080 6.150 15,328 -0.17(-2.69%)
Feb 09, 2023 6.580 6.849 6.300 6.320 37,923 -0.24(-3.66%)
Feb 08, 2023 6.840 6.840 6.550 6.560 15,745 -0.30(-4.37%)
Feb 07, 2023 6.790 6.987 6.645 6.860 32,268 +0.07(+1.03%)
Feb 06, 2023 6.570 6.830 6.559 6.790 18,544 +0.14(+2.11%)
Feb 03, 2023 6.680 6.800 6.607 6.650 27,268 -0.07(-1.04%)
Feb 02, 2023 6.750 6.940 6.600 6.720 52,097 -0.07(-1.03%)
Feb 01, 2023 7.080 7.080 6.440 6.790 67,973 -0.22(-3.14%)
Jan 31, 2023 7.060 7.130 6.920 7.010 62,312 +0.07(+1.01%)
Jan 30, 2023 6.730 7.130 6.730 6.940 94,062 +0.08(+1.17%)
Jan 27, 2023 6.340 6.970 6.302 6.860 80,732 +0.33(+5.05%)
Jan 26, 2023 6.500 6.540 6.220 6.530 24,106 +0.15(+2.35%)
Jan 25, 2023 6.300 6.450 6.100 6.380 17,493 +0.02(+0.31%)
Jan 24, 2023 6.410 6.540 6.020 6.360 25,362 -0.19(-2.90%)
Jan 23, 2023 6.150 6.610 6.150 6.550 48,005 +0.36(+5.82%)
Jan 20, 2023 6.080 6.240 5.963 6.190 73,310 +0.17(+2.82%)
Jan 19, 2023 5.790 6.071 5.740 6.020 22,960 +0.16(+2.73%)
Jan 18, 2023 6.000 6.175 5.800 5.860 37,259 -0.02(-0.34%)
Jan 17, 2023 5.750 5.960 5.700 5.880 38,785 +0.16(+2.80%)
Jan 13, 2023 5.490 5.750 5.220 5.720 48,448 +0.22(+4.00%)
Jan 12, 2023 5.390 5.550 5.320 5.500 26,175 +0.22(+4.17%)
Jan 11, 2023 5.230 5.350 5.230 5.280 14,539 +0.02(+0.38%)
Jan 10, 2023 5.260 5.280 5.031 5.260 17,960 +0.04(+0.77%)
Jan 09, 2023 5.390 5.480 5.180 5.220 30,778 -0.04(-0.76%)
Jan 06, 2023 5.160 5.315 5.010 5.260 25,336 +0.21(+4.16%)
Jan 05, 2023 4.800 5.235 4.800 5.050 20,109 +0.26(+5.43%)
Jan 04, 2023 4.760 4.805 4.716 4.790 22,693 +0.11(+2.35%)
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.