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 (%)
Feb 28, 2022 5.350 5.520 5.260 5.320 180,051 -0.07(-1.30%)
Feb 25, 2022 5.400 5.420 5.210 5.390 107,158 -0.03(-0.55%)
Feb 24, 2022 5.030 5.430 5.015 5.420 117,497 +0.19(+3.63%)
Feb 23, 2022 5.370 5.489 5.180 5.230 50,715 -0.07(-1.32%)
Feb 22, 2022 5.200 5.380 5.100 5.300 196,569 +0.03(+0.57%)
Feb 18, 2022 5.270 0 -0.04(-0.75%)
Feb 17, 2022 5.510 5.560 5.260 5.310 94,349 -0.29(-5.18%)
Feb 16, 2022 5.620 5.870 5.520 5.600 92,299 -0.01(-0.18%)
Feb 15, 2022 5.490 5.770 5.480 5.610 104,123 +0.19(+3.51%)
Feb 14, 2022 5.240 5.610 5.240 5.420 79,624 +0.15(+2.85%)
Feb 11, 2022 5.460 5.590 5.210 5.270 86,823 -0.19(-3.48%)
Feb 10, 2022 5.580 5.800 5.450 5.460 76,655 -0.22(-3.87%)
Feb 09, 2022 5.690 5.750 5.530 5.680 108,355 +0.07(+1.25%)
Feb 08, 2022 5.520 5.670 5.513 5.610 65,276 +0.08(+1.45%)
Feb 07, 2022 5.860 5.866 5.510 5.530 85,804 -0.31(-5.31%)
Feb 04, 2022 5.500 5.890 5.470 5.840 112,033 +0.37(+6.76%)
Feb 03, 2022 5.710 5.320 5.470 186,182 -0.51(-8.53%)
Feb 02, 2022 5.780 6.190 5.700 5.980 499,611 +0.19(+3.28%)
Feb 01, 2022 5.450 5.970 5.400 5.790 306,535 +0.35(+6.43%)
Jan 31, 2022 5.140 5.440 5.440 105,824 +0.27(+5.22%)
Jan 28, 2022 5.150 5.361 5.050 5.170 175,654 -0.03(-0.58%)
Jan 27, 2022 5.290 6.000 4.960 5.200 1,616,017 -0.11(-2.07%)
Jan 26, 2022 5.060 5.450 4.920 5.310 453,467 +0.24(+4.73%)
Jan 25, 2022 4.210 5.170 4.210 5.070 990,354 +0.88(+21.00%)
Jan 24, 2022 4.000 4.220 3.730 4.190 302,317 +0.00(+0.00%)
Jan 21, 2022 4.660 4.660 4.150 4.190 308,248 -0.50(-10.66%)
Jan 20, 2022 4.840 4.930 4.690 4.690 125,115 -0.10(-2.09%)
Jan 19, 2022 4.840 4.899 4.700 4.790 89,510 -0.05(-1.03%)
Jan 18, 2022 5.080 5.150 4.790 4.840 184,116 -0.40(-7.63%)
Jan 14, 2022 5.240 0 +0.04(+0.77%)
Jan 13, 2022 5.210 5.350 5.136 5.200 193,722 +0.02(+0.39%)
Jan 12, 2022 5.310 5.310 5.000 5.180 202,389 -0.13(-2.45%)
Jan 11, 2022 5.000 5.550 4.975 5.310 209,544 +0.26(+5.15%)
Jan 10, 2022 4.950 5.100 4.850 5.050 119,078 +0.02(+0.40%)
Jan 07, 2022 4.810 5.080 4.781 5.030 143,453 +0.16(+3.29%)
Jan 06, 2022 4.760 4.920 4.560 4.870 171,948 +0.08(+1.67%)
Jan 05, 2022 5.020 5.290 4.770 4.790 409,822 -0.28(-5.52%)
Jan 04, 2022 4.800 5.120 4.768 5.070 164,664 +0.31(+6.51%)
Jan 03, 2022 4.620 4.870 4.611 4.760 169,291 +0.11(+2.37%)
Dec 31, 2021 4.740 4.820 4.600 4.650 135,268 +0.01(+0.22%)
Dec 30, 2021 4.660 4.830 4.630 4.640 153,049 -0.02(-0.43%)
Dec 29, 2021 4.770 4.840 4.610 4.660 152,907 -0.08(-1.69%)
Dec 28, 2021 4.820 4.970 4.720 4.740 249,950 -0.11(-2.27%)
Dec 27, 2021 5.010 5.082 4.830 4.850 145,063 -0.13(-2.61%)
Dec 23, 2021 4.900 5.060 4.810 4.980 97,408 +0.07(+1.43%)
Dec 22, 2021 4.830 5.070 4.810 4.910 156,474 +0.07(+1.45%)
Dec 21, 2021 4.720 4.950 4.710 4.840 106,031 +0.18(+3.86%)
Dec 20, 2021 4.650 4.780 4.490 4.660 142,492 -0.15(-3.12%)
Dec 17, 2021 4.750 5.220 4.552 4.810 531,441 +0.07(+1.48%)
Dec 16, 2021 5.190 5.190 4.703 4.740 100,441 -0.32(-6.32%)
Dec 15, 2021 4.740 5.150 4.640 5.060 216,331 +0.26(+5.42%)
Dec 14, 2021 4.930 5.090 4.720 4.800 99,799 -0.13(-2.64%)
Dec 13, 2021 4.910 5.155 4.750 4.930 123,453 -0.06(-1.20%)
Dec 10, 2021 5.310 5.325 4.960 4.990 68,031 -0.21(-4.04%)
Dec 09, 2021 5.200 5.430 5.100 5.200 185,131 +0.02(+0.39%)
Dec 08, 2021 5.110 5.250 5.050 5.180 95,881 +0.13(+2.57%)
Dec 07, 2021 4.750 5.100 4.744 5.050 189,545 +0.40(+8.60%)
Dec 06, 2021 4.490 4.764 4.390 4.650 128,754 +0.18(+4.03%)
Dec 03, 2021 4.810 4.933 4.460 4.470 229,261 -0.35(-7.26%)
Dec 02, 2021 4.600 5.033 4.600 4.820 250,718 +0.22(+4.78%)
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.