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 (%)
Oct 31, 2022 6.040 6.140 5.910 6.030 25,318 -0.04(-0.66%)
Oct 28, 2022 5.880 6.170 5.877 6.070 18,692 +0.20(+3.41%)
Oct 27, 2022 6.140 6.200 5.760 5.870 46,117 -0.19(-3.14%)
Oct 26, 2022 6.140 6.330 6.010 6.060 20,140 -0.08(-1.30%)
Oct 25, 2022 5.640 6.370 5.580 6.140 127,777 +0.43(+7.53%)
Oct 24, 2022 5.480 5.720 5.388 5.710 21,770 +0.21(+3.82%)
Oct 21, 2022 5.480 5.510 5.330 5.500 25,719 +0.06(+1.10%)
Oct 20, 2022 5.420 5.530 5.320 5.440 14,883 -0.01(-0.18%)
Oct 19, 2022 5.540 5.545 5.300 5.450 23,663 -0.08(-1.45%)
Oct 18, 2022 5.630 5.638 5.510 5.530 19,028 -0.11(-1.95%)
Oct 17, 2022 5.590 5.660 5.470 5.640 29,357 +0.21(+3.87%)
Oct 14, 2022 5.600 5.600 5.400 5.430 35,416 -0.17(-3.04%)
Oct 13, 2022 5.270 5.710 5.270 5.600 25,468 +0.18(+3.32%)
Oct 12, 2022 5.370 5.480 5.246 5.420 11,929 +0.04(+0.74%)
Oct 11, 2022 5.360 5.440 5.229 5.380 28,666 +0.12(+2.28%)
Oct 10, 2022 5.310 5.460 5.230 5.260 24,173 -0.06(-1.13%)
Oct 07, 2022 5.620 5.620 5.250 5.320 44,621 -0.30(-5.34%)
Oct 06, 2022 5.710 5.720 5.450 5.620 35,333 -0.08(-1.40%)
Oct 05, 2022 5.690 5.720 5.510 5.700 27,241 +0.01(+0.18%)
Oct 04, 2022 5.680 5.720 5.495 5.690 24,923 +0.08(+1.43%)
Oct 03, 2022 5.310 5.700 5.275 5.610 31,449 +0.32(+6.05%)
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%)
Sep 01, 2022 5.450 5.710 5.335 5.620 45,167 +0.16(+2.93%)
Aug 31, 2022 5.570 5.930 5.440 5.460 22,284 -0.11(-1.97%)
Aug 30, 2022 5.920 5.920 5.340 5.570 43,855 -0.10(-1.76%)
Aug 29, 2022 5.510 5.830 5.510 5.670 36,905 -0.08(-1.39%)
Aug 26, 2022 5.760 5.850 5.650 5.750 30,761 -0.10(-1.71%)
Aug 25, 2022 5.600 5.860 5.600 5.850 15,853 +0.21(+3.72%)
Aug 24, 2022 5.490 5.718 5.490 5.640 16,337 +0.15(+2.73%)
Aug 23, 2022 5.780 5.886 5.470 5.490 55,359 -0.29(-5.02%)
Aug 22, 2022 5.760 5.920 5.670 5.780 59,237 -0.18(-3.02%)
Aug 19, 2022 6.070 6.100 5.860 5.960 33,178 -0.20(-3.25%)
Aug 18, 2022 6.110 6.210 6.010 6.160 26,861 +0.00(+0.00%)
Aug 17, 2022 5.970 6.280 5.880 6.160 76,425 -0.09(-1.44%)
Aug 16, 2022 6.370 6.455 6.230 6.250 64,495 -0.21(-3.25%)
Aug 15, 2022 6.420 6.650 6.410 6.460 64,025 -0.14(-2.12%)
Aug 12, 2022 6.480 6.670 6.260 6.600 69,559 +0.11(+1.69%)
Aug 11, 2022 6.230 6.665 6.150 6.490 114,152 +0.36(+5.87%)
Aug 10, 2022 5.370 6.220 5.325 6.130 230,911 +0.94(+18.11%)
Aug 09, 2022 5.350 5.440 5.180 5.190 88,161 -0.25(-4.60%)
Aug 08, 2022 5.330 5.550 5.330 5.440 72,826 +0.06(+1.12%)
Aug 05, 2022 5.250 5.390 5.150 5.380 71,494 +0.00(+0.00%)
Aug 04, 2022 5.330 5.700 5.150 5.380 299,116 +0.08(+1.51%)
Aug 03, 2022 5.150 5.440 5.070 5.300 92,203 +0.14(+2.71%)
Aug 02, 2022 5.160 5.400 5.080 5.160 57,186 -0.02(-0.39%)
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.