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 (%)
Dec 31, 2021 4.740 4.820 4.600 4.650 135,268 +0.01(+0.22%)
Dec 30, 2021 4.660 4.830 4.630 4.640 153,049 -0.02(-0.43%)
Dec 29, 2021 4.770 4.840 4.610 4.660 152,907 -0.08(-1.69%)
Dec 28, 2021 4.820 4.970 4.720 4.740 249,950 -0.11(-2.27%)
Dec 27, 2021 5.010 5.082 4.830 4.850 145,063 -0.13(-2.61%)
Dec 23, 2021 4.900 5.060 4.810 4.980 97,408 +0.07(+1.43%)
Dec 22, 2021 4.830 5.070 4.810 4.910 156,474 +0.07(+1.45%)
Dec 21, 2021 4.720 4.950 4.710 4.840 106,031 +0.18(+3.86%)
Dec 20, 2021 4.650 4.780 4.490 4.660 142,492 -0.15(-3.12%)
Dec 17, 2021 4.750 5.220 4.552 4.810 531,441 +0.07(+1.48%)
Dec 16, 2021 5.190 5.190 4.703 4.740 100,441 -0.32(-6.32%)
Dec 15, 2021 4.740 5.150 4.640 5.060 216,331 +0.26(+5.42%)
Dec 14, 2021 4.930 5.090 4.720 4.800 99,799 -0.13(-2.64%)
Dec 13, 2021 4.910 5.155 4.750 4.930 123,453 -0.06(-1.20%)
Dec 10, 2021 5.310 5.325 4.960 4.990 68,031 -0.21(-4.04%)
Dec 09, 2021 5.200 5.430 5.100 5.200 185,131 +0.02(+0.39%)
Dec 08, 2021 5.110 5.250 5.050 5.180 95,881 +0.13(+2.57%)
Dec 07, 2021 4.750 5.100 4.744 5.050 189,545 +0.40(+8.60%)
Dec 06, 2021 4.490 4.764 4.390 4.650 128,754 +0.18(+4.03%)
Dec 03, 2021 4.810 4.933 4.460 4.470 229,261 -0.35(-7.26%)
Dec 02, 2021 4.600 5.033 4.600 4.820 250,718 +0.22(+4.78%)
Dec 01, 2021 5.170 5.250 4.570 4.600 620,963 -0.47(-9.27%)
Nov 30, 2021 5.140 5.230 4.850 5.070 230,929 -0.13(-2.50%)
Nov 29, 2021 5.270 5.350 5.107 5.200 141,430 -0.02(-0.38%)
Nov 26, 2021 5.250 5.265 5.000 5.220 174,718 -0.04(-0.76%)
Nov 24, 2021 5.280 5.381 5.210 5.260 214,827 -0.05(-0.94%)
Nov 23, 2021 5.440 5.540 5.260 5.310 160,006 -0.21(-3.80%)
Nov 22, 2021 5.790 5.790 5.470 5.520 251,091 -0.23(-4.00%)
Nov 19, 2021 5.620 6.070 5.570 5.750 796,268 +0.11(+1.95%)
Nov 18, 2021 5.850 5.720 5.640 5.640 175,337 -0.21(-3.59%)
Nov 17, 2021 6.010 6.060 5.850 5.850 184,513 -0.10(-1.68%)
Nov 16, 2021 6.130 6.183 5.810 5.950 426,469 -0.23(-3.72%)
Nov 15, 2021 6.350 6.425 6.164 6.180 180,371 -0.07(-1.12%)
Nov 12, 2021 6.380 6.434 6.215 6.250 176,371 -0.19(-2.95%)
Nov 11, 2021 6.120 6.480 6.080 6.440 243,403 +0.27(+4.38%)
Nov 10, 2021 6.550 6.170 304,189 -0.31(-4.78%)
Nov 09, 2021 6.550 6.630 6.330 6.480 329,315 -0.12(-1.82%)
Nov 08, 2021 6.540 6.880 6.420 6.600 634,146 +0.13(+2.01%)
Nov 05, 2021 6.970 6.980 6.440 6.470 860,013 -0.53(-7.57%)
Nov 04, 2021 7.860 7.980 6.960 7.000 1,514,532 -0.55(-7.28%)
Nov 03, 2021 7.260 8.170 6.800 7.550 4,148,841 -3.45(-31.36%)
Nov 02, 2021 10.50 11.05 9.800 11.00 689,928 +0.54(+5.16%)
Nov 01, 2021 9.760 10.59 10.59 10.46 727,267 +0.96(+10.11%)
Oct 29, 2021 10.19 10.19 9.360 9.500 810,044 -1.17(-10.97%)
Oct 28, 2021 11.63 12.20 10.14 10.67 1,275,691 -0.76(-6.65%)
Oct 27, 2021 10.73 11.87 10.51 11.43 1,508,567 +0.84(+7.93%)
Oct 26, 2021 9.840 10.94 10.59 1,359,208 +0.81(+8.28%)
Oct 25, 2021 9.600 10.39 9.261 9.780 830,636 +0.25(+2.62%)
Oct 22, 2021 8.770 11.17 8.646 9.530 2,888,782 +0.67(+7.56%)
Oct 21, 2021 8.660 9.019 8.500 8.860 261,730 +0.12(+1.37%)
Oct 20, 2021 8.450 8.850 8.411 8.740 119,963 +0.29(+3.43%)
Oct 19, 2021 8.520 8.590 8.260 8.450 147,061 -0.04(-0.47%)
Oct 18, 2021 8.750 9.159 8.470 8.490 280,689 -0.21(-2.41%)
Oct 15, 2021 8.570 8.888 8.550 8.700 205,274 +0.17(+1.99%)
Oct 14, 2021 8.800 8.800 8.450 8.530 131,119 -0.08(-0.93%)
Oct 13, 2021 8.770 8.980 8.490 8.610 253,224 -0.05(-0.58%)
Oct 12, 2021 8.580 8.950 8.510 8.660 207,672 +0.15(+1.76%)
Oct 11, 2021 8.500 8.640 8.420 8.510 79,865 -0.04(-0.47%)
Oct 08, 2021 8.640 8.760 8.455 8.550 132,114 -0.03(-0.35%)
Oct 07, 2021 8.240 8.670 8.230 8.580 143,877 +0.33(+4.00%)
Oct 06, 2021 8.220 8.379 7.940 8.250 115,172 +0.03(+0.36%)
Oct 05, 2021 8.320 8.810 8.030 8.220 573,246 -0.15(-1.79%)
Oct 04, 2021 8.400 8.630 8.100 8.370 268,296 +0.06(+0.72%)
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.