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 (%)
Dec 29, 2023 4.130 4.190 3.970 4.030 41,991 -0.09(-2.18%)
Dec 28, 2023 4.080 4.270 4.080 4.120 33,940 -0.05(-1.20%)
Dec 27, 2023 4.080 4.220 4.060 4.170 44,758 +0.10(+2.46%)
Dec 26, 2023 3.970 4.100 3.960 4.070 33,184 +0.13(+3.30%)
Dec 22, 2023 4.160 4.160 3.820 3.940 62,257 -0.04(-1.01%)
Dec 21, 2023 4.140 4.190 3.870 3.980 53,138 -0.10(-2.33%)
Dec 20, 2023 4.160 4.290 4.075 4.075 52,174 -0.04(-0.85%)
Dec 19, 2023 4.100 4.290 4.050 4.110 34,430 +0.02(+0.37%)
Dec 18, 2023 4.190 4.275 4.060 4.095 28,144 -0.07(-1.56%)
Dec 15, 2023 4.230 4.340 4.000 4.160 130,882 -0.01(-0.24%)
Dec 14, 2023 4.270 4.350 4.125 4.170 52,486 -0.09(-2.11%)
Dec 13, 2023 4.150 4.300 4.014 4.260 44,321 +0.17(+4.16%)
Dec 12, 2023 4.160 4.270 4.050 4.090 14,322 -0.10(-2.39%)
Dec 11, 2023 4.030 4.270 3.953 4.190 41,326 +0.20(+5.01%)
Dec 08, 2023 3.900 4.089 3.850 3.990 22,012 +0.16(+4.18%)
Dec 07, 2023 4.200 4.200 3.750 3.830 133,557 -0.18(-4.49%)
Dec 06, 2023 4.290 4.365 3.970 4.010 82,257 -0.21(-4.98%)
Dec 05, 2023 4.350 4.354 4.200 4.220 26,151 -0.10(-2.31%)
Dec 04, 2023 4.260 4.330 4.210 4.320 47,586 +0.09(+2.13%)
Dec 01, 2023 4.260 4.460 4.140 4.230 31,073 +0.06(+1.44%)
Nov 30, 2023 4.260 4.300 4.060 4.170 20,086 -0.07(-1.65%)
Nov 29, 2023 4.160 4.400 4.150 4.240 18,839 +0.09(+2.17%)
Nov 28, 2023 4.352 4.352 4.150 4.150 13,840 -0.10(-2.35%)
Nov 27, 2023 4.370 4.502 4.230 4.250 11,927 -0.16(-3.63%)
Nov 24, 2023 4.340 4.450 4.340 4.410 10,281 +0.09(+2.08%)
Nov 22, 2023 4.380 4.528 4.170 4.320 24,009 -0.07(-1.59%)
Nov 21, 2023 4.200 4.490 4.200 4.390 25,240 -0.05(-1.13%)
Nov 20, 2023 4.320 4.470 4.275 4.440 18,780 +0.11(+2.54%)
Nov 17, 2023 4.220 4.410 4.180 4.330 21,571 +0.14(+3.34%)
Nov 16, 2023 4.370 4.370 4.180 4.190 22,304 -0.22(-4.99%)
Nov 15, 2023 4.190 4.550 4.190 4.410 36,108 +0.13(+3.04%)
Nov 14, 2023 3.980 4.420 3.980 4.280 55,731 +0.19(+4.65%)
Nov 13, 2023 3.930 4.200 3.843 4.090 32,151 +0.10(+2.51%)
Nov 10, 2023 4.440 4.440 3.750 3.990 81,088 +0.06(+1.53%)
Nov 09, 2023 3.540 3.930 3.540 3.930 93,359 +0.24(+6.50%)
Nov 08, 2023 4.500 4.500 3.470 3.690 589,391 -2.04(-35.60%)
Nov 07, 2023 5.730 5.962 5.667 5.730 37,878 -0.10(-1.72%)
Nov 06, 2023 6.000 6.050 5.750 5.830 38,209 -0.07(-1.19%)
Nov 03, 2023 5.910 6.000 5.832 5.900 33,904 +0.12(+2.08%)
Nov 02, 2023 5.500 5.920 5.500 5.780 68,161 +0.26(+4.71%)
Nov 01, 2023 5.450 5.580 5.380 5.520 14,738 +0.09(+1.66%)
Oct 31, 2023 5.320 5.430 5.300 5.430 18,849 +0.01(+0.18%)
Oct 30, 2023 5.330 5.430 5.275 5.420 6,645 +0.16(+3.04%)
Oct 27, 2023 5.390 5.521 5.220 5.260 26,128 -0.18(-3.31%)
Oct 26, 2023 5.340 5.460 5.300 5.440 19,076 +0.10(+1.87%)
Oct 25, 2023 5.530 5.581 5.340 5.340 19,359 -0.22(-3.96%)
Oct 24, 2023 5.380 5.593 5.380 5.560 7,487 +0.13(+2.39%)
Oct 23, 2023 5.340 5.520 5.340 5.430 10,363 +0.08(+1.50%)
Oct 20, 2023 5.380 5.420 5.350 5.350 35,064 -0.01(-0.19%)
Oct 19, 2023 5.310 5.455 5.310 5.360 29,635 -0.05(-0.92%)
Oct 18, 2023 5.510 5.625 5.360 5.410 16,580 -0.11(-1.99%)
Oct 17, 2023 5.410 5.645 5.410 5.520 28,331 +0.02(+0.36%)
Oct 16, 2023 5.300 5.580 5.430 5.500 28,781 +0.11(+2.04%)
Oct 13, 2023 5.330 5.440 5.330 5.390 14,294 +0.06(+1.13%)
Oct 12, 2023 5.360 5.490 5.300 5.330 18,508 -0.10(-1.84%)
Oct 11, 2023 5.340 5.500 5.340 5.430 7,277 +0.03(+0.56%)
Oct 10, 2023 5.346 5.500 5.346 5.400 12,978 +0.04(+0.75%)
Oct 09, 2023 5.180 5.510 5.110 5.360 21,254 +0.15(+2.88%)
Oct 06, 2023 4.950 5.210 4.950 5.210 16,778 +0.08(+1.56%)
Oct 05, 2023 5.000 5.140 5.000 5.130 17,035 +0.09(+1.79%)
Oct 04, 2023 4.830 5.060 4.830 5.040 14,934 +0.19(+3.92%)
Oct 03, 2023 5.070 5.170 4.750 4.850 138,286 -0.22(-4.34%)
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.