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 -0.020 (-0.96%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
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.