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 (%)
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%)
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.