Skip to main content

Urban One Inc (NQ: UONE )

2.700 +0.190 (+7.57%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 2.630 2.680 2.450 2.510 79,956 -0.08(-3.09%)
Mar 26, 2024 2.480 2.600 2.460 2.590 92,115 +0.13(+5.28%)
Mar 25, 2024 2.450 2.480 2.300 2.460 125,728 +0.06(+2.50%)
Mar 22, 2024 2.290 2.420 2.275 2.400 97,012 +0.10(+4.35%)
Mar 21, 2024 2.150 2.320 2.150 2.300 120,582 +0.15(+6.98%)
Mar 20, 2024 1.990 2.160 1.930 2.150 77,558 +0.16(+8.04%)
Mar 19, 2024 2.070 2.120 1.960 1.990 95,405 -0.07(-3.40%)
Mar 18, 2024 2.120 2.120 1.999 2.060 47,212 -0.03(-1.44%)
Mar 15, 2024 2.120 2.230 1.950 2.090 287,479 -0.06(-2.79%)
Mar 14, 2024 2.240 2.285 2.120 2.150 60,938 -0.08(-3.59%)
Mar 13, 2024 2.330 2.350 2.190 2.230 93,710 -0.07(-3.04%)
Mar 12, 2024 2.480 2.510 2.230 2.300 86,193 -0.18(-7.26%)
Mar 11, 2024 2.440 2.560 2.440 2.480 58,164 +0.01(+0.40%)
Mar 08, 2024 2.480 2.560 2.400 2.470 64,870 +0.01(+0.41%)
Mar 07, 2024 2.400 2.720 2.360 2.460 153,200 +0.02(+0.82%)
Mar 06, 2024 3.210 3.210 2.440 2.440 196,364 -0.77(-23.99%)
Mar 05, 2024 3.280 3.400 3.200 3.210 23,228 -0.07(-2.13%)
Mar 04, 2024 3.390 3.420 3.250 3.280 24,884 -0.07(-2.09%)
Mar 01, 2024 3.320 3.480 3.320 3.350 76,437 +0.04(+1.21%)
Feb 29, 2024 3.300 3.400 3.250 3.310 24,451 +0.05(+1.53%)
Feb 28, 2024 3.400 3.482 3.200 3.260 29,650 -0.15(-4.40%)
Feb 27, 2024 3.440 3.466 3.375 3.410 23,757 +0.06(+1.79%)
Feb 26, 2024 3.260 3.490 3.240 3.350 20,174 +0.12(+3.72%)
Feb 23, 2024 3.300 3.380 3.200 3.230 55,186 -0.07(-2.12%)
Feb 22, 2024 3.430 3.440 3.240 3.300 45,492 -0.13(-3.79%)
Feb 21, 2024 3.410 3.499 3.409 3.430 36,477 -0.08(-2.28%)
Feb 20, 2024 3.600 3.600 3.460 3.510 58,711 -0.12(-3.31%)
Feb 16, 2024 3.630 3.700 3.620 3.630 47,926 +0.01(+0.28%)
Feb 15, 2024 3.540 3.650 3.540 3.620 51,771 +0.07(+1.97%)
Feb 14, 2024 3.580 3.630 3.520 3.550 28,319 +0.00(+0.00%)
Feb 13, 2024 3.680 3.779 3.520 3.550 50,364 -0.14(-3.79%)
Feb 12, 2024 3.610 3.810 3.600 3.690 65,675 +0.09(+2.50%)
Feb 09, 2024 3.700 3.706 3.600 3.600 38,674 -0.04(-1.10%)
Feb 08, 2024 3.690 3.820 3.640 3.640 33,194 -0.07(-1.89%)
Feb 07, 2024 3.790 3.875 3.700 3.710 22,693 -0.11(-2.88%)
Feb 06, 2024 3.850 3.850 3.760 3.820 20,462 +0.06(+1.60%)
Feb 05, 2024 3.820 3.860 3.750 3.760 17,010 -0.09(-2.34%)
Feb 02, 2024 3.890 3.970 3.820 3.850 26,550 -0.06(-1.53%)
Feb 01, 2024 3.700 3.950 3.700 3.910 26,530 +0.25(+6.83%)
Jan 31, 2024 3.950 4.000 3.660 3.660 24,785 -0.29(-7.34%)
Jan 30, 2024 3.990 4.090 3.900 3.950 18,879 -0.07(-1.74%)
Jan 29, 2024 4.040 4.070 3.970 4.020 14,534 +0.01(+0.25%)
Jan 26, 2024 4.060 4.060 3.970 4.010 13,843 -0.09(-2.20%)
Jan 25, 2024 3.970 4.100 3.950 4.100 19,813 +0.14(+3.54%)
Jan 24, 2024 3.990 3.990 3.910 3.960 11,977 +0.07(+1.80%)
Jan 23, 2024 3.860 3.972 3.830 3.890 24,961 +0.06(+1.57%)
Jan 22, 2024 3.630 3.857 3.630 3.830 19,527 +0.25(+6.83%)
Jan 19, 2024 3.700 3.700 3.560 3.585 72,663 -0.04(-1.24%)
Jan 18, 2024 3.850 3.880 3.600 3.630 31,828 -0.18(-4.72%)
Jan 17, 2024 3.850 3.900 3.800 3.810 27,800 -0.04(-1.04%)
Jan 16, 2024 3.890 4.098 3.850 3.850 33,592 -0.03(-0.77%)
Jan 12, 2024 3.910 4.020 3.880 3.880 27,136 -0.03(-0.77%)
Jan 11, 2024 4.000 4.020 3.860 3.910 39,618 -0.12(-2.98%)
Jan 10, 2024 3.890 4.030 3.860 4.030 40,989 +0.17(+4.40%)
Jan 09, 2024 4.070 4.070 3.840 3.860 41,589 -0.21(-5.16%)
Jan 08, 2024 4.050 4.102 4.050 4.070 37,544 +0.01(+0.25%)
Jan 05, 2024 4.070 4.200 4.050 4.060 90,121 +0.03(+0.74%)
Jan 04, 2024 4.090 4.090 3.970 4.030 39,988 +0.00(+0.00%)
Jan 03, 2024 4.130 4.170 4.010 4.030 21,119 -0.05(-1.23%)
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.