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

Urban One Inc (NQ: UONE )

2.080 -0.110 (-5.02%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 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 31, 2022 12.02 12.99 11.75 12.92 654,469 +0.78(+6.43%)
May 27, 2022 10.84 12.15 10.84 12.14 683,754 +1.37(+12.72%)
May 26, 2022 10.79 10.99 10.62 10.77 135,399 +0.01(+0.09%)
May 25, 2022 10.04 11.24 10.04 10.76 307,157 +0.63(+6.22%)
May 24, 2022 10.18 10.50 9.560 10.13 315,411 +0.05(+0.50%)
May 23, 2022 10.33 10.61 9.940 10.08 258,433 +0.03(+0.30%)
May 20, 2022 10.96 10.96 9.633 10.05 453,473 -0.49(-4.65%)
May 19, 2022 10.61 11.11 10.41 10.54 215,992 +0.15(+1.44%)
May 18, 2022 11.21 11.85 10.27 10.39 815,625 -0.90(-7.97%)
May 17, 2022 11.43 11.50 10.45 11.29 788,905 +0.03(+0.27%)
May 16, 2022 9.290 11.75 9.211 11.26 1,852,835 +1.86(+19.79%)
May 13, 2022 8.560 9.470 8.480 9.400 244,968 +0.91(+10.72%)
May 12, 2022 9.070 9.070 8.300 8.490 550,672 -0.77(-8.32%)
May 11, 2022 9.500 9.930 9.181 9.260 224,154 -0.31(-3.24%)
May 10, 2022 9.760 9.990 9.257 9.570 369,407 +0.13(+1.38%)
May 09, 2022 9.480 9.900 9.260 9.440 365,558 -0.28(-2.88%)
May 06, 2022 8.800 9.750 8.480 9.720 438,793 +0.82(+9.21%)
May 05, 2022 8.390 9.090 8.310 8.900 553,882 +0.46(+5.45%)
May 04, 2022 8.520 8.720 8.290 8.440 308,353 -0.07(-0.82%)
May 03, 2022 8.630 8.880 8.190 8.510 295,001 -0.15(-1.73%)
May 02, 2022 8.000 8.770 8.000 8.660 500,087 +0.57(+7.05%)
Apr 29, 2022 7.840 8.250 7.780 8.090 208,062 +0.23(+2.93%)
Apr 28, 2022 7.860 8.030 7.410 7.860 144,841 +0.24(+3.15%)
Apr 27, 2022 7.420 7.833 7.320 7.620 113,751 +0.26(+3.53%)
Apr 26, 2022 7.800 7.998 7.290 7.360 239,561 -0.26(-3.41%)
Apr 25, 2022 7.000 7.650 6.930 7.620 207,599 +0.64(+9.17%)
Apr 22, 2022 7.310 7.468 6.640 6.980 299,759 -0.37(-5.03%)
Apr 21, 2022 8.280 8.282 7.130 7.350 403,426 -0.87(-10.58%)
Apr 20, 2022 8.420 8.628 8.000 8.220 321,404 -0.18(-2.14%)
Apr 19, 2022 8.220 8.400 8.060 8.400 198,301 +0.17(+2.07%)
Apr 18, 2022 8.190 8.230 7.900 8.230 159,235 +0.13(+1.60%)
Apr 14, 2022 7.970 8.250 7.970 8.100 192,495 +0.03(+0.37%)
Apr 13, 2022 8.050 8.380 8.000 8.070 355,305 +0.02(+0.25%)
Apr 12, 2022 7.500 8.740 7.500 8.050 929,275 +0.64(+8.64%)
Apr 11, 2022 6.990 7.700 6.955 7.410 313,435 +0.49(+7.08%)
Apr 08, 2022 6.750 7.165 6.650 6.920 227,271 +0.26(+3.90%)
Apr 07, 2022 6.510 6.860 6.413 6.660 111,838 +0.08(+1.22%)
Apr 06, 2022 6.690 6.707 6.320 6.580 100,863 -0.10(-1.50%)
Apr 05, 2022 6.710 6.840 6.390 6.680 156,161 +0.09(+1.44%)
Apr 04, 2022 6.350 6.695 6.318 6.585 104,778 +0.24(+3.70%)
Apr 01, 2022 6.380 6.380 6.230 6.350 46,104 +0.10(+1.60%)
Mar 31, 2022 6.350 6.350 6.068 6.250 99,695 +0.01(+0.16%)
Mar 30, 2022 6.650 6.720 6.210 6.240 163,536 -0.34(-5.17%)
Mar 29, 2022 6.390 6.700 6.380 6.580 82,993 +0.14(+2.17%)
Mar 28, 2022 6.550 6.790 6.190 6.440 160,514 -0.17(-2.65%)
Mar 25, 2022 6.300 7.070 6.180 6.615 679,931 +0.41(+6.52%)
Mar 24, 2022 5.930 6.230 5.800 6.210 205,876 +0.29(+4.90%)
Mar 23, 2022 5.650 6.020 5.650 5.920 109,777 +0.19(+3.32%)
Mar 22, 2022 5.630 5.810 5.599 5.730 103,982 +0.13(+2.32%)
Mar 21, 2022 5.390 5.600 5.270 5.600 74,331 +0.22(+4.09%)
Mar 18, 2022 5.270 5.440 5.161 5.380 177,088 +0.10(+1.89%)
Mar 17, 2022 5.160 5.360 5.160 5.280 128,807 +0.11(+2.13%)
Mar 16, 2022 5.180 5.300 5.055 5.170 100,415 +0.05(+0.98%)
Mar 15, 2022 5.090 5.230 5.020 5.120 78,306 +0.03(+0.59%)
Mar 14, 2022 5.080 5.264 5.000 5.090 99,773 +0.04(+0.79%)
Mar 11, 2022 5.280 5.310 5.020 5.050 79,755 -0.18(-3.44%)
Mar 10, 2022 5.250 5.350 5.150 5.230 123,880 -0.04(-0.76%)
Mar 09, 2022 5.390 5.392 5.210 5.270 60,103 +0.09(+1.74%)
Mar 08, 2022 5.260 5.472 5.150 5.180 72,236 -0.06(-1.15%)
Mar 07, 2022 5.570 5.610 5.240 5.240 118,100 -0.38(-6.76%)
Mar 04, 2022 5.370 5.820 5.210 5.620 264,872 +0.25(+4.66%)
Mar 03, 2022 5.360 5.539 5.200 5.370 124,805 +0.06(+1.13%)
Mar 02, 2022 5.340 5.390 5.160 5.310 185,582 +0.02(+0.38%)
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.