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

Urban One Inc (NQ: UONEK )

1.540 UNCHANGED
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 (%)
Dec 29, 2023 3.680 3.730 3.330 3.530 91,037 -0.21(-5.61%)
Dec 28, 2023 3.840 3.840 3.620 3.740 22,932 -0.08(-2.09%)
Dec 27, 2023 3.720 3.850 3.720 3.820 12,637 +0.10(+2.69%)
Dec 26, 2023 3.540 3.740 3.520 3.720 20,102 +0.27(+7.83%)
Dec 22, 2023 3.640 3.804 3.330 3.450 102,288 -0.05(-1.43%)
Dec 21, 2023 3.870 3.889 3.400 3.500 129,956 -0.37(-9.44%)
Dec 20, 2023 4.000 4.116 3.850 3.865 57,177 -0.10(-2.64%)
Dec 19, 2023 4.020 4.020 3.865 3.970 36,222 +0.08(+2.06%)
Dec 18, 2023 3.970 4.074 3.790 3.890 81,486 -0.08(-2.02%)
Dec 15, 2023 3.960 4.040 3.750 3.970 133,855 +0.07(+1.79%)
Dec 14, 2023 4.060 4.250 3.870 3.900 57,418 -0.25(-6.02%)
Dec 13, 2023 4.110 4.245 4.016 4.150 34,659 +0.11(+2.72%)
Dec 12, 2023 4.160 4.205 4.040 4.040 15,292 -0.12(-2.88%)
Dec 11, 2023 3.930 4.300 3.930 4.160 32,232 +0.17(+4.26%)
Dec 08, 2023 3.810 4.040 3.810 3.990 13,745 +0.13(+3.37%)
Dec 07, 2023 4.105 4.105 3.760 3.860 90,206 -0.07(-1.78%)
Dec 06, 2023 4.220 4.325 3.920 3.930 35,983 -0.29(-6.87%)
Dec 05, 2023 4.250 4.355 4.200 4.220 93,229 -0.01(-0.24%)
Dec 04, 2023 4.200 4.300 4.160 4.230 12,850 +0.03(+0.71%)
Dec 01, 2023 4.060 4.277 4.030 4.200 30,551 +0.09(+2.19%)
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%)
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.