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

Urban One Inc (NQ: UONE )

2.170 +0.020 (+0.93%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
May 28, 2021 7.665 7.750 7.238 7.350 1,429,761 -0.40(-5.16%)
May 27, 2021 7.420 7.840 7.360 7.750 1,304,001 +0.28(+3.75%)
May 26, 2021 7.620 8.250 7.430 7.470 2,720,759 -0.26(-3.36%)
May 25, 2021 8.000 8.330 7.600 7.730 3,062,597 -0.34(-4.21%)
May 24, 2021 8.330 9.150 7.920 8.070 5,701,899 -0.26(-3.12%)
May 21, 2021 9.230 10.68 7.840 8.330 45,980,236 -1.23(-12.87%)
May 20, 2021 6.200 9.950 6.010 9.560 80,904,224 +3.55(+59.07%)
May 19, 2021 5.240 6.160 5.130 6.010 1,969,427 +0.69(+12.97%)
May 18, 2021 5.480 5.600 5.220 5.320 369,711 -0.11(-2.03%)
May 17, 2021 5.240 5.430 5.115 5.430 290,909 +0.21(+4.02%)
May 14, 2021 5.100 5.290 5.000 5.220 330,965 +0.09(+1.75%)
May 13, 2021 4.920 5.160 4.920 5.130 426,304 +0.26(+5.34%)
May 12, 2021 4.630 4.875 4.600 4.870 379,018 +0.27(+5.87%)
May 11, 2021 4.410 4.670 4.380 4.600 133,413 +0.04(+0.88%)
May 10, 2021 4.900 4.910 4.554 4.560 148,712 -0.25(-5.20%)
May 07, 2021 4.730 4.940 4.730 4.810 151,494 +0.11(+2.34%)
May 06, 2021 4.880 4.950 4.640 4.700 121,024 -0.17(-3.49%)
May 05, 2021 5.000 5.090 4.810 4.870 252,709 -0.13(-2.60%)
May 04, 2021 5.210 5.250 4.920 5.000 589,808 -0.21(-4.03%)
May 03, 2021 5.210 5.250 5.100 5.210 157,622 +0.06(+1.17%)
Apr 30, 2021 5.150 5.220 5.080 5.150 109,800 -0.05(-0.96%)
Apr 29, 2021 5.350 5.450 5.080 5.200 290,198 -0.22(-4.06%)
Apr 28, 2021 5.270 5.590 5.200 5.420 514,554 +0.14(+2.65%)
Apr 27, 2021 5.300 5.400 5.170 5.280 653,219 +0.04(+0.76%)
Apr 26, 2021 5.110 5.320 5.020 5.240 371,263 +0.08(+1.55%)
Apr 23, 2021 4.860 5.460 4.860 5.160 1,747,600 +0.30(+6.17%)
Apr 22, 2021 4.890 5.050 4.780 4.860 288,528 -0.01(-0.21%)
Apr 21, 2021 5.070 5.070 4.750 4.870 731,455 -0.38(-7.24%)
Apr 20, 2021 4.860 5.360 4.680 5.250 1,109,827 +0.41(+8.47%)
Apr 19, 2021 4.980 5.000 4.750 4.840 131,508 -0.11(-2.22%)
Apr 16, 2021 5.090 5.140 4.900 4.950 154,700 -0.14(-2.75%)
Apr 15, 2021 5.160 5.170 5.030 5.090 215,099 -0.01(-0.20%)
Apr 14, 2021 5.200 5.340 5.030 5.100 209,797 -0.10(-1.92%)
Apr 13, 2021 5.090 5.250 5.060 5.200 331,862 +0.14(+2.77%)
Apr 12, 2021 5.260 5.340 4.990 5.060 553,340 -0.20(-3.80%)
Apr 09, 2021 5.320 5.440 5.201 5.260 151,100 -0.10(-1.87%)
Apr 08, 2021 5.420 5.470 5.250 5.360 260,373 -0.06(-1.11%)
Apr 07, 2021 5.530 5.570 5.410 5.420 86,318 -0.11(-1.99%)
Apr 06, 2021 5.590 5.650 5.510 5.530 91,352 -0.06(-1.07%)
Apr 05, 2021 5.600 5.750 5.450 5.590 266,521 +0.13(+2.38%)
Apr 01, 2021 5.370 5.560 5.310 5.460 182,800 +0.07(+1.30%)
Mar 31, 2021 5.190 5.450 5.130 5.390 290,967 +0.14(+2.67%)
Mar 30, 2021 5.290 5.450 5.100 5.250 383,571 -0.09(-1.69%)
Mar 29, 2021 5.310 5.430 5.170 5.340 259,039 +0.04(+0.75%)
Mar 26, 2021 5.410 5.670 5.125 5.300 1,075,600 -0.12(-2.21%)
Mar 25, 2021 5.250 5.520 5.170 5.420 236,506 +0.04(+0.74%)
Mar 24, 2021 5.500 5.810 5.330 5.380 392,510 -0.07(-1.28%)
Mar 23, 2021 5.610 5.850 5.410 5.450 391,955 -0.25(-4.39%)
Mar 22, 2021 5.980 6.090 5.690 5.700 345,399 -0.16(-2.73%)
Mar 19, 2021 6.020 6.500 5.840 5.860 1,413,000 -0.15(-2.50%)
Mar 18, 2021 6.650 7.300 5.940 6.010 7,398,913 +0.06(+1.01%)
Mar 17, 2021 5.530 5.960 5.330 5.950 366,614 +0.36(+6.44%)
Mar 16, 2021 5.750 5.860 5.490 5.590 350,191 -0.18(-3.12%)
Mar 15, 2021 5.910 6.000 5.670 5.770 246,608 -0.03(-0.52%)
Mar 12, 2021 5.820 5.950 5.720 5.800 215,700 -0.09(-1.53%)
Mar 11, 2021 5.640 6.190 5.500 5.890 1,067,764 +0.26(+4.62%)
Mar 10, 2021 5.570 5.760 5.460 5.630 306,013 +0.10(+1.81%)
Mar 09, 2021 5.520 5.640 5.250 5.530 720,970 +0.07(+1.28%)
Mar 08, 2021 5.110 5.470 5.050 5.460 303,916 +0.41(+8.12%)
Mar 05, 2021 5.100 5.270 4.810 5.050 329,200 -0.07(-1.37%)
Mar 04, 2021 5.700 5.800 4.890 5.120 576,768 -0.67(-11.57%)
Mar 03, 2021 6.110 6.160 5.620 5.790 732,649 -0.35(-5.70%)
Mar 02, 2021 5.750 7.300 5.650 6.140 2,514,135 +0.44(+7.72%)
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.