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

Urban One Inc (NQ: UONEK )

1.640 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 8, 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 4.140 4.230 4.010 4.110 13,648 -0.10(-2.38%)
Nov 29, 2023 4.060 4.280 4.010 4.210 24,346 +0.17(+4.21%)
Nov 28, 2023 4.350 4.351 3.970 4.040 22,520 -0.19(-4.49%)
Nov 27, 2023 4.270 4.340 4.200 4.230 13,399 -0.07(-1.63%)
Nov 24, 2023 4.270 4.470 4.210 4.300 8,076 +0.17(+4.12%)
Nov 22, 2023 4.420 4.420 4.110 4.130 14,222 -0.18(-4.18%)
Nov 21, 2023 4.240 4.430 4.185 4.310 27,133 -0.05(-1.15%)
Nov 20, 2023 4.380 4.460 4.170 4.360 14,060 +0.05(+1.16%)
Nov 17, 2023 4.100 4.400 4.100 4.310 22,413 +0.16(+3.86%)
Nov 16, 2023 4.430 4.430 4.150 4.150 6,675 -0.18(-4.16%)
Nov 15, 2023 4.230 4.430 4.170 4.330 17,152 +0.07(+1.64%)
Nov 14, 2023 4.000 4.330 3.800 4.260 38,612 +0.39(+10.08%)
Nov 13, 2023 3.420 3.910 3.420 3.870 17,688 +0.30(+8.40%)
Nov 10, 2023 3.710 3.957 3.390 3.570 135,884 -0.09(-2.46%)
Nov 09, 2023 3.460 3.800 3.460 3.660 88,351 +0.21(+6.09%)
Nov 08, 2023 4.340 4.340 3.400 3.450 146,045 -2.20(-38.94%)
Nov 07, 2023 5.680 5.750 5.650 5.650 16,530 -0.04(-0.70%)
Nov 06, 2023 5.740 5.915 5.675 5.690 25,297 -0.09(-1.56%)
Nov 03, 2023 5.864 5.864 5.715 5.780 30,148 +0.03(+0.52%)
Nov 02, 2023 5.510 5.850 5.470 5.750 106,229 +0.37(+6.88%)
Nov 01, 2023 5.390 5.520 5.270 5.380 29,534 +0.07(+1.32%)
Oct 31, 2023 5.370 5.420 5.270 5.310 14,127 -0.02(-0.38%)
Oct 30, 2023 5.120 5.340 5.120 5.330 7,168 +0.20(+3.90%)
Oct 27, 2023 5.320 5.365 5.060 5.130 18,749 -0.23(-4.29%)
Oct 26, 2023 5.340 5.370 5.250 5.360 20,726 +0.04(+0.75%)
Oct 25, 2023 5.420 5.530 5.300 5.320 23,910 -0.18(-3.27%)
Oct 24, 2023 5.370 5.531 5.360 5.500 14,509 +0.10(+1.85%)
Oct 23, 2023 5.300 5.550 5.300 5.400 32,223 +0.03(+0.56%)
Oct 20, 2023 5.300 5.450 5.250 5.370 17,406 +0.10(+1.90%)
Oct 19, 2023 5.350 5.521 5.230 5.270 20,803 -0.13(-2.41%)
Oct 18, 2023 5.550 5.580 5.350 5.400 13,600 -0.17(-3.05%)
Oct 17, 2023 5.520 5.650 5.510 5.570 23,297 +0.05(+0.91%)
Oct 16, 2023 5.360 5.600 5.420 5.520 20,371 +0.14(+2.60%)
Oct 13, 2023 5.310 5.480 5.310 5.380 12,108 +0.05(+0.94%)
Oct 12, 2023 5.470 5.470 5.290 5.330 7,712 -0.12(-2.20%)
Oct 11, 2023 5.460 5.500 5.390 5.450 10,926 +0.07(+1.30%)
Oct 10, 2023 5.420 5.490 5.350 5.380 16,243 +0.02(+0.37%)
Oct 09, 2023 5.160 5.450 5.150 5.360 12,054 +0.20(+3.88%)
Oct 06, 2023 5.030 5.190 5.002 5.160 9,940 +0.06(+1.18%)
Oct 05, 2023 4.988 5.150 4.898 5.100 29,254 +0.20(+4.08%)
Oct 04, 2023 4.780 4.950 4.780 4.900 22,945 +0.15(+3.16%)
Oct 03, 2023 4.970 5.050 4.750 4.750 27,527 -0.29(-5.75%)
Oct 02, 2023 4.970 5.180 4.970 5.040 17,862 +0.01(+0.20%)
Sep 29, 2023 5.320 5.320 5.025 5.030 13,399 -0.12(-2.33%)
Sep 28, 2023 5.210 5.260 5.150 5.150 7,612 -0.11(-2.09%)
Sep 27, 2023 5.060 5.290 5.000 5.260 12,330 +0.19(+3.75%)
Sep 26, 2023 4.950 5.080 4.950 5.070 10,616 +0.03(+0.60%)
Sep 25, 2023 4.940 5.100 5.030 5.040 31,085 +0.04(+0.80%)
Sep 22, 2023 4.990 5.140 4.990 5.000 16,377 -0.02(-0.40%)
Sep 21, 2023 5.040 5.080 5.010 5.020 6,463 -0.05(-0.99%)
Sep 20, 2023 5.020 5.350 5.020 5.070 29,628 +0.02(+0.40%)
Sep 19, 2023 5.070 5.155 5.000 5.050 15,400 -0.05(-0.98%)
Sep 18, 2023 5.150 5.260 5.100 5.100 15,830 -0.06(-1.16%)
Sep 15, 2023 5.210 5.440 5.150 5.160 77,899 -0.07(-1.34%)
Sep 14, 2023 5.220 5.420 5.220 5.230 17,452 +0.06(+1.16%)
Sep 13, 2023 5.270 5.324 5.160 5.170 19,785 -0.18(-3.36%)
Sep 12, 2023 5.190 5.440 5.190 5.350 13,594 +0.15(+2.88%)
Sep 11, 2023 5.260 5.460 5.140 5.200 20,634 -0.06(-1.14%)
Sep 08, 2023 5.330 5.475 5.260 5.260 11,031 -0.02(-0.38%)
Sep 07, 2023 5.540 5.600 5.270 5.280 116,401 -0.22(-4.00%)
Sep 06, 2023 5.350 5.520 5.350 5.500 27,564 +0.10(+1.85%)
Sep 05, 2023 5.170 5.610 5.170 5.400 25,559 +0.17(+3.25%)
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.