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 -0.020 (-0.96%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 29, 2022 5.090 5.185 4.990 5.030 72,168 -0.06(-1.18%)
Jul 28, 2022 5.160 5.230 4.865 5.090 86,046 +0.09(+1.80%)
Jul 27, 2022 4.970 5.110 4.910 5.000 136,972 +0.03(+0.60%)
Jul 26, 2022 5.340 5.340 4.910 4.970 111,555 -0.43(-7.96%)
Jul 25, 2022 5.320 5.530 5.270 5.400 45,794 +0.12(+2.27%)
Jul 22, 2022 5.620 5.690 5.180 5.280 83,763 -0.27(-4.86%)
Jul 21, 2022 5.500 5.650 5.445 5.550 112,749 -0.01(-0.18%)
Jul 20, 2022 5.520 5.720 5.420 5.560 79,201 +0.02(+0.36%)
Jul 19, 2022 5.550 5.730 5.490 5.540 97,196 +0.09(+1.65%)
Jul 18, 2022 5.470 5.620 5.370 5.450 77,862 +0.04(+0.74%)
Jul 15, 2022 5.460 5.530 5.308 5.410 72,857 +0.06(+1.12%)
Jul 14, 2022 5.380 5.425 5.218 5.350 70,900 -0.06(-1.11%)
Jul 13, 2022 5.210 5.530 5.120 5.410 55,167 +0.10(+1.88%)
Jul 12, 2022 5.620 5.710 5.260 5.310 185,154 -0.31(-5.52%)
Jul 11, 2022 5.750 5.750 5.430 5.620 122,683 -0.25(-4.26%)
Jul 08, 2022 5.830 6.020 5.750 5.870 78,752 +0.03(+0.51%)
Jul 07, 2022 5.820 5.950 5.750 5.840 87,441 +0.05(+0.86%)
Jul 06, 2022 5.780 5.890 5.600 5.790 54,343 -0.01(-0.17%)
Jul 05, 2022 5.700 5.810 5.380 5.800 159,780 +0.14(+2.47%)
Jul 01, 2022 5.500 5.820 5.340 5.660 141,076 +0.20(+3.66%)
Jun 30, 2022 5.610 5.650 5.360 5.460 141,884 -0.14(-2.50%)
Jun 29, 2022 5.730 5.840 5.580 5.600 124,459 -0.19(-3.28%)
Jun 28, 2022 6.000 6.130 5.680 5.790 144,437 -0.26(-4.30%)
Jun 27, 2022 5.640 6.160 5.610 6.050 241,219 +0.32(+5.58%)
Jun 24, 2022 5.490 5.825 5.382 5.730 1,400,696 +0.22(+3.99%)
Jun 23, 2022 6.200 6.350 5.170 5.510 685,326 -0.71(-11.41%)
Jun 22, 2022 6.070 6.400 6.070 6.220 287,186 -0.05(-0.80%)
Jun 21, 2022 6.080 6.570 6.070 6.270 534,269 -0.24(-3.69%)
Jun 17, 2022 6.770 6.900 6.200 6.510 805,756 -0.12(-1.81%)
Jun 16, 2022 6.810 6.950 6.510 6.630 448,144 -0.38(-5.42%)
Jun 15, 2022 6.590 7.190 6.560 7.010 441,448 +0.45(+6.86%)
Jun 14, 2022 6.380 6.800 6.380 6.560 573,481 +0.26(+4.13%)
Jun 13, 2022 7.250 7.606 6.050 6.300 1,208,491 -1.35(-17.65%)
Jun 10, 2022 6.720 7.874 6.700 7.650 1,431,338 +0.73(+10.55%)
Jun 09, 2022 6.800 7.150 6.640 6.920 546,778 +0.11(+1.62%)
Jun 08, 2022 6.860 7.150 6.610 6.810 769,243 -0.23(-3.27%)
Jun 07, 2022 6.740 7.300 6.380 7.040 1,571,371 +0.10(+1.44%)
Jun 06, 2022 12.67 12.67 6.751 6.940 5,317,485 -5.54(-44.39%)
Jun 03, 2022 12.75 13.19 11.93 12.48 471,922 -0.52(-4.00%)
Jun 02, 2022 12.58 13.14 12.25 13.00 326,070 +0.28(+2.20%)
Jun 01, 2022 13.10 13.12 12.21 12.72 592,035 -0.20(-1.55%)
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%)
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.