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

Urban One Inc (NQ: UONE )

2.100 +0.040 (+1.94%)
Streaming Delayed Price Updated: 3:54 PM EDT, May 13, 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 (%)
Jan 31, 2023 7.060 7.130 6.920 7.010 62,312 +0.07(+1.01%)
Jan 30, 2023 6.730 7.130 6.730 6.940 94,062 +0.08(+1.17%)
Jan 27, 2023 6.340 6.970 6.302 6.860 80,732 +0.33(+5.05%)
Jan 26, 2023 6.500 6.540 6.220 6.530 24,106 +0.15(+2.35%)
Jan 25, 2023 6.300 6.450 6.100 6.380 17,493 +0.02(+0.31%)
Jan 24, 2023 6.410 6.540 6.020 6.360 25,362 -0.19(-2.90%)
Jan 23, 2023 6.150 6.610 6.150 6.550 48,005 +0.36(+5.82%)
Jan 20, 2023 6.080 6.240 5.963 6.190 73,310 +0.17(+2.82%)
Jan 19, 2023 5.790 6.071 5.740 6.020 22,960 +0.16(+2.73%)
Jan 18, 2023 6.000 6.175 5.800 5.860 37,259 -0.02(-0.34%)
Jan 17, 2023 5.750 5.960 5.700 5.880 38,785 +0.16(+2.80%)
Jan 13, 2023 5.490 5.750 5.220 5.720 48,448 +0.22(+4.00%)
Jan 12, 2023 5.390 5.550 5.320 5.500 26,175 +0.22(+4.17%)
Jan 11, 2023 5.230 5.350 5.230 5.280 14,539 +0.02(+0.38%)
Jan 10, 2023 5.260 5.280 5.031 5.260 17,960 +0.04(+0.77%)
Jan 09, 2023 5.390 5.480 5.180 5.220 30,778 -0.04(-0.76%)
Jan 06, 2023 5.160 5.315 5.010 5.260 25,336 +0.21(+4.16%)
Jan 05, 2023 4.800 5.235 4.800 5.050 20,109 +0.26(+5.43%)
Jan 04, 2023 4.760 4.805 4.716 4.790 22,693 +0.11(+2.35%)
Jan 03, 2023 4.550 4.790 4.550 4.680 30,675 +0.13(+2.86%)
Dec 30, 2022 4.540 4.650 4.478 4.550 34,870 -0.02(-0.44%)
Dec 29, 2022 4.540 4.650 4.400 4.570 47,466 +0.15(+3.39%)
Dec 28, 2022 4.570 4.610 4.330 4.420 42,743 -0.16(-3.49%)
Dec 27, 2022 4.700 4.700 4.520 4.580 30,355 -0.12(-2.55%)
Dec 23, 2022 4.720 4.770 4.600 4.700 20,914 +0.02(+0.43%)
Dec 22, 2022 4.830 4.878 4.630 4.680 20,432 -0.19(-3.90%)
Dec 21, 2022 4.750 4.890 4.700 4.870 20,071 +0.13(+2.74%)
Dec 20, 2022 4.850 4.860 4.674 4.740 40,331 -0.10(-2.07%)
Dec 19, 2022 4.780 4.890 4.768 4.840 29,143 +0.07(+1.47%)
Dec 16, 2022 4.990 5.040 4.725 4.770 106,768 -0.30(-5.92%)
Dec 15, 2022 5.160 5.298 5.020 5.070 18,854 -0.17(-3.24%)
Dec 14, 2022 5.350 5.480 5.230 5.240 19,176 -0.15(-2.78%)
Dec 13, 2022 5.490 5.500 5.376 5.390 19,718 -0.01(-0.19%)
Dec 12, 2022 5.530 5.540 5.310 5.400 15,864 -0.03(-0.55%)
Dec 09, 2022 5.400 5.570 5.300 5.430 36,599 +0.19(+3.63%)
Dec 08, 2022 5.220 5.340 5.150 5.240 29,973 +0.02(+0.38%)
Dec 07, 2022 5.120 5.390 5.100 5.220 25,264 +0.06(+1.16%)
Dec 06, 2022 5.080 5.190 5.050 5.160 34,710 +0.04(+0.78%)
Dec 05, 2022 5.200 5.220 5.050 5.120 37,900 -0.05(-0.97%)
Dec 02, 2022 5.000 5.267 5.000 5.170 41,418 +0.10(+2.07%)
Dec 01, 2022 5.010 5.170 4.980 5.065 53,668 +0.08(+1.50%)
Nov 30, 2022 4.920 5.070 4.750 4.990 85,838 +0.06(+1.22%)
Nov 29, 2022 5.130 5.262 4.800 4.930 54,664 -0.20(-3.90%)
Nov 28, 2022 5.360 5.390 5.080 5.130 36,542 -0.22(-4.11%)
Nov 25, 2022 5.490 5.520 5.350 5.350 9,606 -0.07(-1.29%)
Nov 23, 2022 5.400 5.530 5.320 5.420 30,113 -0.04(-0.73%)
Nov 22, 2022 5.640 5.640 5.410 5.460 24,482 -0.05(-0.91%)
Nov 21, 2022 5.510 5.680 5.460 5.510 29,736 -0.08(-1.43%)
Nov 18, 2022 5.770 5.770 5.576 5.590 13,187 -0.01(-0.18%)
Nov 17, 2022 5.640 5.810 5.510 5.600 32,096 +0.00(+0.00%)
Nov 16, 2022 5.590 5.690 5.400 5.600 30,959 +0.09(+1.63%)
Nov 15, 2022 5.690 5.810 5.460 5.510 22,536 -0.14(-2.48%)
Nov 14, 2022 5.790 5.830 5.620 5.650 13,091 +0.06(+1.07%)
Nov 11, 2022 5.510 5.820 5.510 5.590 22,253 +0.05(+0.90%)
Nov 10, 2022 5.650 5.765 5.380 5.540 44,065 +0.17(+3.17%)
Nov 09, 2022 5.910 5.910 5.370 5.370 48,512 -0.54(-9.14%)
Nov 08, 2022 5.750 6.070 5.750 5.910 22,134 -0.03(-0.51%)
Nov 07, 2022 6.000 6.000 5.800 5.940 14,589 +0.03(+0.51%)
Nov 04, 2022 5.860 6.000 5.670 5.910 25,346 +0.11(+1.90%)
Nov 03, 2022 5.600 6.030 5.600 5.800 28,783 +0.05(+0.87%)
Nov 02, 2022 6.000 6.000 5.650 5.750 31,644 -0.32(-5.27%)
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.