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

Urban One Inc (NQ: UONE )

1.990 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 23, 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 (%)
Jul 31, 2023 5.730 5.775 5.530 5.730 40,715 -0.02(-0.35%)
Jul 28, 2023 5.890 5.890 5.700 5.750 23,033 -0.00(-0.09%)
Jul 27, 2023 5.770 5.801 5.666 5.755 25,830 -0.00(-0.09%)
Jul 26, 2023 5.650 5.760 5.650 5.760 8,412 +0.12(+2.13%)
Jul 25, 2023 5.720 5.780 5.640 5.640 17,469 -0.12(-2.08%)
Jul 24, 2023 5.730 5.796 5.600 5.760 24,548 +0.01(+0.17%)
Jul 21, 2023 5.860 5.860 5.714 5.750 22,557 -0.09(-1.54%)
Jul 20, 2023 5.750 5.915 5.640 5.840 36,563 +0.04(+0.60%)
Jul 19, 2023 5.820 5.900 5.749 5.805 32,572 -0.03(-0.43%)
Jul 18, 2023 5.710 5.910 5.710 5.830 41,792 +0.18(+3.19%)
Jul 17, 2023 5.560 5.710 5.560 5.650 25,340 +0.09(+1.62%)
Jul 14, 2023 5.850 5.855 5.560 5.560 57,711 -0.33(-5.60%)
Jul 13, 2023 5.980 6.010 5.830 5.890 72,943 -0.09(-1.51%)
Jul 12, 2023 5.930 6.100 5.840 5.980 62,850 +0.13(+2.22%)
Jul 11, 2023 6.020 6.065 5.820 5.850 39,771 -0.16(-2.66%)
Jul 10, 2023 5.970 6.190 5.970 6.010 37,740 -0.03(-0.50%)
Jul 07, 2023 6.140 6.140 5.790 6.040 127,110 +0.20(+3.42%)
Jul 06, 2023 6.000 6.045 5.750 5.840 36,966 -0.23(-3.79%)
Jul 05, 2023 5.950 6.170 5.925 6.070 55,956 +0.03(+0.50%)
Jul 03, 2023 6.010 6.250 6.010 6.040 29,079 +0.05(+0.83%)
Jun 30, 2023 5.980 6.010 5.870 5.990 59,765 +0.05(+0.84%)
Jun 29, 2023 5.820 5.990 5.790 5.940 42,745 +0.07(+1.19%)
Jun 28, 2023 5.790 5.970 5.780 5.870 50,510 +0.06(+1.03%)
Jun 27, 2023 5.560 5.860 5.540 5.810 51,104 +0.24(+4.31%)
Jun 26, 2023 5.490 5.650 5.373 5.570 43,893 +0.04(+0.72%)
Jun 23, 2023 5.500 5.640 5.490 5.530 128,360 -0.03(-0.54%)
Jun 22, 2023 5.390 5.740 5.390 5.560 51,285 +0.11(+2.02%)
Jun 21, 2023 5.540 5.740 5.450 5.450 81,247 -0.12(-2.15%)
Jun 20, 2023 5.820 5.870 5.390 5.570 139,828 -0.35(-5.91%)
Jun 16, 2023 6.380 6.380 5.870 5.920 132,032 -0.40(-6.33%)
Jun 15, 2023 6.330 6.400 6.200 6.320 99,598 -0.01(-0.16%)
Jun 14, 2023 6.200 6.700 6.150 6.330 341,921 +0.22(+3.60%)
Jun 13, 2023 6.290 6.410 6.070 6.110 157,437 -0.05(-0.81%)
Jun 12, 2023 6.020 6.240 6.000 6.160 100,135 +0.14(+2.33%)
Jun 09, 2023 6.390 6.480 5.950 6.020 101,259 -0.39(-6.01%)
Jun 08, 2023 6.530 6.540 6.380 6.405 34,735 -0.08(-1.31%)
Jun 07, 2023 6.380 6.525 6.290 6.490 47,577 +0.32(+5.19%)
Jun 06, 2023 5.800 6.310 5.800 6.170 75,492 +0.23(+3.87%)
Jun 05, 2023 6.340 6.440 5.900 5.940 80,590 -0.30(-4.88%)
Jun 02, 2023 6.100 6.346 6.060 6.245 51,428 +0.29(+4.78%)
Jun 01, 2023 6.260 6.432 5.710 5.960 118,070 -0.29(-4.64%)
May 31, 2023 6.410 6.570 6.220 6.250 52,306 -0.27(-4.14%)
May 30, 2023 6.410 6.820 6.410 6.520 47,745 +0.11(+1.72%)
May 26, 2023 6.540 6.700 6.341 6.410 57,204 +0.01(+0.16%)
May 25, 2023 7.100 7.100 6.302 6.400 120,614 -0.70(-9.86%)
May 24, 2023 7.200 7.380 7.100 7.100 46,611 -0.11(-1.53%)
May 23, 2023 7.190 7.500 7.110 7.210 32,258 +0.01(+0.14%)
May 22, 2023 7.560 7.660 7.150 7.200 46,663 -0.36(-4.76%)
May 19, 2023 7.480 7.690 7.462 7.560 46,284 +0.19(+2.58%)
May 18, 2023 7.090 7.450 7.090 7.370 23,118 +0.17(+2.36%)
May 17, 2023 7.060 7.240 7.060 7.200 20,314 +0.21(+3.00%)
May 16, 2023 7.290 7.300 6.930 6.990 17,558 -0.32(-4.38%)
May 15, 2023 7.000 7.350 6.923 7.310 22,102 +0.34(+4.88%)
May 12, 2023 7.170 7.330 6.910 6.970 30,064 -0.20(-2.79%)
May 11, 2023 7.170 7.330 7.120 7.170 21,709 -0.13(-1.78%)
May 10, 2023 7.350 7.460 7.200 7.300 35,641 +0.03(+0.41%)
May 09, 2023 7.260 7.400 7.200 7.270 29,991 -0.11(-1.49%)
May 08, 2023 7.660 7.660 7.300 7.380 17,841 -0.17(-2.25%)
May 05, 2023 7.720 7.768 7.410 7.550 34,539 +0.04(+0.53%)
May 04, 2023 7.170 7.830 7.100 7.510 113,853 +0.45(+6.37%)
May 03, 2023 7.040 7.250 7.040 7.060 28,526 -0.04(-0.56%)
May 02, 2023 7.220 7.250 6.970 7.100 35,651 -0.15(-2.07%)
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.