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 (%)
May 09, 2024 2.140 2.140 2.010 2.080 33,459 -0.11(-5.02%)
May 08, 2024 1.980 2.190 1.980 2.190 56,500 +0.19(+9.50%)
May 07, 2024 2.030 2.034 1.940 2.000 35,111 -0.02(-0.99%)
May 06, 2024 1.950 2.030 1.910 2.020 94,387 +0.10(+5.21%)
May 03, 2024 1.980 2.020 1.890 1.920 139,644 -0.01(-0.52%)
May 02, 2024 2.000 2.020 1.900 1.930 71,472 -0.06(-3.02%)
May 01, 2024 1.960 2.010 1.940 1.990 41,903 +0.00(+0.00%)
Apr 30, 2024 2.020 2.020 1.920 1.990 40,327 -0.03(-1.49%)
Apr 29, 2024 2.060 2.100 1.920 2.020 53,806 -0.04(-1.94%)
Apr 26, 2024 1.970 2.100 1.950 2.060 57,737 +0.07(+3.52%)
Apr 25, 2024 2.040 2.040 1.910 1.990 41,030 -0.07(-3.40%)
Apr 24, 2024 2.120 2.120 1.960 2.060 35,617 -0.03(-1.44%)
Apr 23, 2024 2.000 2.130 2.000 2.090 74,815 +0.07(+3.47%)
Apr 22, 2024 2.370 2.380 1.990 2.020 82,362 -0.34(-14.41%)
Apr 19, 2024 2.010 2.370 2.000 2.360 74,698 +0.39(+19.80%)
Apr 18, 2024 2.010 2.140 1.920 1.970 121,928 -0.05(-2.48%)
Apr 17, 2024 2.080 2.080 1.990 2.020 33,293 -0.05(-2.42%)
Apr 16, 2024 2.220 2.266 2.030 2.070 52,291 -0.17(-7.59%)
Apr 15, 2024 2.240 2.335 2.210 2.240 51,568 +0.02(+0.90%)
Apr 12, 2024 2.390 2.396 2.170 2.220 42,419 -0.20(-8.26%)
Apr 11, 2024 2.399 2.450 2.359 2.420 34,639 +0.00(+0.00%)
Apr 10, 2024 2.410 2.470 2.315 2.420 63,911 -0.01(-0.41%)
Apr 09, 2024 2.460 2.470 2.330 2.430 26,084 +0.01(+0.41%)
Apr 08, 2024 2.390 2.490 2.305 2.420 42,571 +0.04(+1.68%)
Apr 05, 2024 2.350 2.460 2.297 2.380 60,168 +0.04(+1.71%)
Apr 04, 2024 2.500 2.562 2.300 2.340 117,768 -0.16(-6.21%)
Apr 03, 2024 2.400 2.560 2.390 2.495 65,692 +0.12(+4.83%)
Apr 02, 2024 2.540 2.540 2.280 2.380 78,058 -0.17(-6.67%)
Apr 01, 2024 2.670 2.670 2.410 2.550 60,349 -0.15(-5.56%)
Mar 28, 2024 2.510 2.800 2.510 2.700 68,263 +0.19(+7.57%)
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%)
Jan 02, 2024 4.070 4.200 4.030 4.080 38,816 +0.05(+1.24%)
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%)
Oct 02, 2023 5.020 5.205 5.020 5.070 16,660 +0.05(+1.00%)
Sep 29, 2023 5.235 5.235 5.020 5.020 11,986 -0.22(-4.20%)
Sep 28, 2023 5.170 5.333 5.170 5.240 12,058 -0.05(-0.95%)
Sep 27, 2023 5.150 5.290 5.150 5.290 27,230 +0.16(+3.12%)
Sep 26, 2023 5.000 5.220 5.000 5.130 14,466 +0.09(+1.79%)
Sep 25, 2023 5.110 5.110 5.000 5.040 45,583 -0.07(-1.37%)
Sep 22, 2023 5.240 5.240 5.110 5.110 18,343 -0.06(-1.16%)
Sep 21, 2023 5.110 5.295 5.110 5.170 9,246 +0.01(+0.19%)
Sep 20, 2023 5.200 5.490 5.140 5.160 24,800 -0.02(-0.39%)
Sep 19, 2023 5.260 5.400 5.104 5.180 16,853 -0.02(-0.38%)
Sep 18, 2023 5.360 5.360 5.200 5.200 5,205 -0.14(-2.62%)
Sep 15, 2023 5.410 5.483 5.340 5.340 47,616 -0.06(-1.11%)
Sep 14, 2023 5.250 5.410 5.250 5.400 11,743 +0.15(+2.86%)
Sep 13, 2023 5.420 5.420 5.250 5.250 11,202 -0.14(-2.60%)
Sep 12, 2023 5.400 5.490 5.360 5.390 13,473 +0.04(+0.75%)
Sep 11, 2023 5.500 5.580 5.350 5.350 14,920 -0.08(-1.47%)
Sep 08, 2023 5.360 5.520 5.360 5.430 7,176 +0.07(+1.31%)
Sep 07, 2023 5.570 5.588 5.350 5.360 65,774 -0.13(-2.37%)
Sep 06, 2023 5.520 5.530 5.363 5.490 17,172 +0.05(+0.92%)
Sep 05, 2023 5.410 5.577 5.350 5.440 15,747 +0.02(+0.37%)
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.