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 (%)
Mar 31, 2022 6.350 6.350 6.068 6.250 99,695 +0.01(+0.16%)
Mar 30, 2022 6.650 6.720 6.210 6.240 163,536 -0.34(-5.17%)
Mar 29, 2022 6.390 6.700 6.380 6.580 82,993 +0.14(+2.17%)
Mar 28, 2022 6.550 6.790 6.190 6.440 160,514 -0.17(-2.65%)
Mar 25, 2022 6.300 7.070 6.180 6.615 679,931 +0.41(+6.52%)
Mar 24, 2022 5.930 6.230 5.800 6.210 205,876 +0.29(+4.90%)
Mar 23, 2022 5.650 6.020 5.650 5.920 109,777 +0.19(+3.32%)
Mar 22, 2022 5.630 5.810 5.599 5.730 103,982 +0.13(+2.32%)
Mar 21, 2022 5.390 5.600 5.270 5.600 74,331 +0.22(+4.09%)
Mar 18, 2022 5.270 5.440 5.161 5.380 177,088 +0.10(+1.89%)
Mar 17, 2022 5.160 5.360 5.160 5.280 128,807 +0.11(+2.13%)
Mar 16, 2022 5.180 5.300 5.055 5.170 100,415 +0.05(+0.98%)
Mar 15, 2022 5.090 5.230 5.020 5.120 78,306 +0.03(+0.59%)
Mar 14, 2022 5.080 5.264 5.000 5.090 99,773 +0.04(+0.79%)
Mar 11, 2022 5.280 5.310 5.020 5.050 79,755 -0.18(-3.44%)
Mar 10, 2022 5.250 5.350 5.150 5.230 123,880 -0.04(-0.76%)
Mar 09, 2022 5.390 5.392 5.210 5.270 60,103 +0.09(+1.74%)
Mar 08, 2022 5.260 5.472 5.150 5.180 72,236 -0.06(-1.15%)
Mar 07, 2022 5.570 5.610 5.240 5.240 118,100 -0.38(-6.76%)
Mar 04, 2022 5.370 5.820 5.210 5.620 264,872 +0.25(+4.66%)
Mar 03, 2022 5.360 5.539 5.200 5.370 124,805 +0.06(+1.13%)
Mar 02, 2022 5.340 5.390 5.160 5.310 185,582 +0.02(+0.38%)
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.