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

Urban One Inc (NQ: UONE )

2.060 +0.070 (+3.52%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Mar 31, 2021 5.190 5.450 5.130 5.390 290,967 +0.14(+2.67%)
Mar 30, 2021 5.290 5.450 5.100 5.250 383,571 -0.09(-1.69%)
Mar 29, 2021 5.310 5.430 5.170 5.340 259,039 +0.04(+0.75%)
Mar 26, 2021 5.410 5.670 5.125 5.300 1,075,600 -0.12(-2.21%)
Mar 25, 2021 5.250 5.520 5.170 5.420 236,506 +0.04(+0.74%)
Mar 24, 2021 5.500 5.810 5.330 5.380 392,510 -0.07(-1.28%)
Mar 23, 2021 5.610 5.850 5.410 5.450 391,955 -0.25(-4.39%)
Mar 22, 2021 5.980 6.090 5.690 5.700 345,399 -0.16(-2.73%)
Mar 19, 2021 6.020 6.500 5.840 5.860 1,413,000 -0.15(-2.50%)
Mar 18, 2021 6.650 7.300 5.940 6.010 7,398,913 +0.06(+1.01%)
Mar 17, 2021 5.530 5.960 5.330 5.950 366,614 +0.36(+6.44%)
Mar 16, 2021 5.750 5.860 5.490 5.590 350,191 -0.18(-3.12%)
Mar 15, 2021 5.910 6.000 5.670 5.770 246,608 -0.03(-0.52%)
Mar 12, 2021 5.820 5.950 5.720 5.800 215,700 -0.09(-1.53%)
Mar 11, 2021 5.640 6.190 5.500 5.890 1,067,764 +0.26(+4.62%)
Mar 10, 2021 5.570 5.760 5.460 5.630 306,013 +0.10(+1.81%)
Mar 09, 2021 5.520 5.640 5.250 5.530 720,970 +0.07(+1.28%)
Mar 08, 2021 5.110 5.470 5.050 5.460 303,916 +0.41(+8.12%)
Mar 05, 2021 5.100 5.270 4.810 5.050 329,200 -0.07(-1.37%)
Mar 04, 2021 5.700 5.800 4.890 5.120 576,768 -0.67(-11.57%)
Mar 03, 2021 6.110 6.160 5.620 5.790 732,649 -0.35(-5.70%)
Mar 02, 2021 5.750 7.300 5.650 6.140 2,514,135 +0.44(+7.72%)
Mar 01, 2021 5.700 5.880 5.610 5.700 208,995 +0.15(+2.70%)
Feb 26, 2021 5.700 5.920 5.530 5.550 382,200 -0.18(-3.14%)
Feb 25, 2021 6.150 6.180 5.700 5.730 357,204 -0.32(-5.29%)
Feb 24, 2021 6.000 6.240 5.970 6.050 301,718 -0.01(-0.17%)
Feb 23, 2021 6.380 6.680 5.400 6.060 2,131,081 -0.82(-11.92%)
Feb 22, 2021 6.220 7.280 6.150 6.880 3,121,380 +0.54(+8.52%)
Feb 19, 2021 6.310 6.550 6.250 6.340 306,400 +0.04(+0.63%)
Feb 18, 2021 6.820 6.820 6.260 6.300 412,130 -0.52(-7.62%)
Feb 17, 2021 6.780 7.090 6.610 6.820 635,645 -0.01(-0.15%)
Feb 16, 2021 6.680 7.200 6.580 6.830 1,089,985 +0.26(+3.96%)
Feb 12, 2021 6.550 6.780 6.420 6.570 503,000 -0.06(-0.90%)
Feb 11, 2021 6.650 6.700 6.170 6.630 635,253 -0.02(-0.30%)
Feb 10, 2021 6.650 6.700 6.130 6.650 1,059,822 +0.05(+0.76%)
Feb 09, 2021 6.750 6.960 6.550 6.600 1,214,298 -0.17(-2.51%)
Feb 08, 2021 6.910 7.040 6.650 6.770 1,229,782 -0.05(-0.73%)
Feb 05, 2021 6.950 7.730 6.710 6.820 1,883,600 +0.01(+0.15%)
Feb 04, 2021 7.000 7.190 6.720 6.810 738,913 -0.19(-2.71%)
Feb 03, 2021 6.950 7.270 6.760 7.000 672,639 +0.10(+1.45%)
Feb 02, 2021 7.010 7.060 6.710 6.900 483,676 -0.06(-0.86%)
Feb 01, 2021 7.060 7.350 6.610 6.960 1,077,928 +0.03(+0.43%)
Jan 29, 2021 6.980 7.610 6.700 6.930 1,337,800 +0.31(+4.68%)
Jan 28, 2021 6.900 8.330 6.310 6.620 2,464,360 -0.34(-4.89%)
Jan 27, 2021 7.210 8.530 6.750 6.960 8,728,594 +1.13(+19.38%)
Jan 26, 2021 5.930 6.400 5.750 5.830 2,080,363 +0.09(+1.57%)
Jan 25, 2021 5.820 5.950 5.280 5.740 717,640 -0.17(-2.88%)
Jan 22, 2021 5.900 6.000 5.700 5.910 597,800 -0.07(-1.17%)
Jan 21, 2021 6.100 6.100 5.850 5.980 570,204 -0.12(-1.97%)
Jan 20, 2021 6.300 6.430 6.010 6.100 1,354,740 -0.33(-5.13%)
Jan 19, 2021 6.000 7.770 5.680 6.430 6,899,278 +0.53(+8.98%)
Jan 15, 2021 6.320 6.570 5.600 5.900 2,373,100 -0.69(-10.47%)
Jan 14, 2021 6.140 7.430 6.110 6.590 4,993,293 +0.45(+7.33%)
Jan 13, 2021 5.960 6.280 5.850 6.140 1,112,982 +0.15(+2.50%)
Jan 12, 2021 5.990 6.650 5.910 5.990 2,170,829 -0.03(-0.50%)
Jan 11, 2021 6.100 6.480 5.870 6.020 676,848 -0.12(-1.95%)
Jan 08, 2021 6.670 6.970 6.020 6.140 1,860,800 -0.81(-11.65%)
Jan 07, 2021 6.830 7.430 6.000 6.950 6,532,197 -1.92(-21.65%)
Jan 06, 2021 4.460 8.870 4.460 8.870 16,076,761 +4.48(+102.05%)
Jan 05, 2021 4.200 4.450 4.180 4.390 276,932 +0.23(+5.53%)
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.