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

Urban One Inc (NQ: UONE )

2.020 -0.160 (-7.34%)
Streaming Delayed Price Updated: 1:23 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 (%)
Sep 30, 2022 5.320 5.445 5.290 5.290 29,565 -0.08(-1.49%)
Sep 29, 2022 5.500 5.597 5.340 5.370 22,109 -0.16(-2.89%)
Sep 28, 2022 5.360 5.690 5.365 5.530 44,931 +0.14(+2.60%)
Sep 27, 2022 5.230 5.770 5.230 5.390 38,417 +0.21(+4.05%)
Sep 26, 2022 5.400 5.420 5.020 5.180 47,313 -0.22(-4.07%)
Sep 23, 2022 5.520 5.520 5.090 5.400 47,446 -0.28(-4.93%)
Sep 22, 2022 5.800 5.795 5.535 5.680 36,614 -0.07(-1.22%)
Sep 21, 2022 5.830 6.015 5.730 5.750 39,353 +0.00(+0.00%)
Sep 20, 2022 5.560 5.850 5.550 5.750 44,098 +0.16(+2.86%)
Sep 19, 2022 5.460 5.770 5.335 5.590 67,493 +0.13(+2.38%)
Sep 16, 2022 5.580 5.670 5.410 5.460 87,372 -0.12(-2.15%)
Sep 15, 2022 5.640 5.750 5.460 5.580 30,626 -0.05(-0.89%)
Sep 14, 2022 5.620 5.690 5.464 5.630 22,434 +0.10(+1.81%)
Sep 13, 2022 5.730 5.930 5.530 5.530 33,501 -0.29(-4.98%)
Sep 12, 2022 5.640 5.880 5.640 5.820 24,166 +0.14(+2.46%)
Sep 09, 2022 5.690 5.910 5.630 5.680 50,617 -0.02(-0.35%)
Sep 08, 2022 5.570 5.770 5.495 5.700 18,125 -0.02(-0.35%)
Sep 07, 2022 5.580 5.790 5.500 5.720 23,802 +0.08(+1.42%)
Sep 06, 2022 5.550 5.640 5.401 5.640 51,865 +0.07(+1.26%)
Sep 02, 2022 5.830 5.830 5.515 5.570 16,798 -0.05(-0.89%)
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.