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

Urban One Inc (NQ: UONEK )

1.635 -0.005 (-0.30%)
Streaming Delayed Price Updated: 1:43 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 5.070 5.350 5.050 5.150 40,076 +0.01(+0.19%)
Mar 30, 2022 5.300 5.350 4.990 5.140 33,149 -0.14(-2.65%)
Mar 29, 2022 4.990 5.340 4.990 5.280 84,835 +0.29(+5.81%)
Mar 28, 2022 5.020 5.030 4.810 4.990 31,638 -0.05(-0.99%)
Mar 25, 2022 4.910 5.140 4.800 5.040 148,119 +0.09(+1.82%)
Mar 24, 2022 4.650 4.955 4.630 4.950 84,074 +0.33(+7.14%)
Mar 23, 2022 4.610 4.680 4.570 4.620 47,891 +0.01(+0.22%)
Mar 22, 2022 4.530 4.700 4.480 4.610 77,028 +0.09(+1.99%)
Mar 21, 2022 4.500 4.560 4.460 4.520 34,596 +0.00(+0.00%)
Mar 18, 2022 4.290 4.760 4.210 4.520 119,040 +0.22(+5.12%)
Mar 17, 2022 4.280 4.360 4.200 4.300 65,011 +0.00(+0.00%)
Mar 16, 2022 4.160 4.330 4.047 4.300 78,746 +0.13(+3.12%)
Mar 15, 2022 4.160 4.260 4.150 4.170 28,288 -0.05(-1.18%)
Mar 14, 2022 4.160 4.340 4.160 4.220 29,524 +0.02(+0.48%)
Mar 11, 2022 4.360 4.430 4.120 4.200 83,523 -0.18(-4.11%)
Mar 10, 2022 4.270 4.565 4.245 4.380 58,905 -0.02(-0.45%)
Mar 09, 2022 4.430 4.520 4.360 4.400 27,972 +0.10(+2.33%)
Mar 08, 2022 4.260 4.480 4.050 4.300 49,408 +0.05(+1.18%)
Mar 07, 2022 4.450 4.450 4.250 4.250 55,342 -0.20(-4.49%)
Mar 04, 2022 4.460 4.500 4.400 4.450 44,452 -0.09(-1.98%)
Mar 03, 2022 4.980 4.980 4.510 4.540 82,180 -0.25(-5.22%)
Mar 02, 2022 4.610 4.890 4.500 4.790 118,862 +0.19(+4.13%)
Mar 01, 2022 4.430 4.670 4.430 4.600 53,736 +0.10(+2.22%)
Feb 28, 2022 4.370 4.600 4.370 4.500 29,505 +0.11(+2.51%)
Feb 25, 2022 4.440 4.570 4.370 4.390 56,064 -0.05(-1.13%)
Feb 24, 2022 4.000 4.480 4.000 4.440 44,558 +0.23(+5.46%)
Feb 23, 2022 4.260 4.390 4.180 4.210 35,616 -0.04(-0.94%)
Feb 22, 2022 4.260 4.470 4.120 4.250 76,440 +0.00(+0.00%)
Feb 18, 2022 4.250 0 -0.20(-4.49%)
Feb 17, 2022 4.630 4.684 4.430 4.450 37,719 -0.28(-5.92%)
Feb 16, 2022 4.670 4.820 4.370 4.730 64,759 +0.15(+3.28%)
Feb 15, 2022 4.350 4.650 4.350 4.580 44,413 +0.31(+7.26%)
Feb 14, 2022 4.410 4.545 4.250 4.270 23,702 -0.18(-4.04%)
Feb 11, 2022 4.590 4.750 4.345 4.450 37,571 -0.14(-3.05%)
Feb 10, 2022 4.550 4.820 4.330 4.590 75,550 -0.01(-0.22%)
Feb 09, 2022 4.480 4.660 4.470 4.600 31,886 +0.19(+4.31%)
Feb 08, 2022 4.370 4.500 4.330 4.410 20,339 +0.00(+0.00%)
Feb 07, 2022 4.340 4.540 4.340 4.410 33,107 +0.01(+0.23%)
Feb 04, 2022 4.230 4.630 4.230 4.400 63,797 +0.20(+4.76%)
Feb 03, 2022 4.530 4.150 4.200 80,171 -0.42(-9.09%)
Feb 02, 2022 4.670 4.775 4.500 4.620 184,509 +0.02(+0.43%)
Feb 01, 2022 4.490 4.740 4.392 4.600 120,849 +0.10(+2.34%)
Jan 31, 2022 4.190 4.510 4.495 52,613 +0.25(+6.01%)
Jan 28, 2022 4.140 4.360 4.106 4.240 127,664 -0.04(-0.93%)
Jan 27, 2022 4.200 4.710 3.950 4.280 458,210 -0.08(-1.83%)
Jan 26, 2022 4.150 4.380 4.020 4.360 273,393 +0.20(+4.81%)
Jan 25, 2022 3.390 4.220 3.390 4.160 304,515 +0.68(+19.54%)
Jan 24, 2022 3.210 3.520 3.100 3.480 98,803 +0.21(+6.42%)
Jan 21, 2022 3.360 3.430 3.200 3.270 40,380 -0.13(-3.82%)
Jan 20, 2022 3.550 3.757 3.400 3.400 51,813 -0.17(-4.76%)
Jan 19, 2022 3.570 3.670 3.420 3.570 197,515 -0.06(-1.65%)
Jan 18, 2022 3.710 3.820 3.600 3.630 50,046 -0.17(-4.47%)
Jan 14, 2022 3.800 0 -0.25(-6.17%)
Jan 13, 2022 4.080 4.250 3.940 4.050 158,528 -0.02(-0.49%)
Jan 12, 2022 3.880 4.120 3.880 4.070 126,992 +0.17(+4.36%)
Jan 11, 2022 3.800 3.950 3.750 3.900 89,936 +0.14(+3.72%)
Jan 10, 2022 3.970 3.979 3.600 3.760 69,248 -0.12(-3.09%)
Jan 07, 2022 3.750 4.080 3.740 3.880 113,082 +0.13(+3.47%)
Jan 06, 2022 3.610 3.829 3.550 3.750 27,903 +0.12(+3.31%)
Jan 05, 2022 3.780 3.780 3.590 3.630 95,153 -0.01(-0.27%)
Jan 04, 2022 3.790 3.830 3.510 3.640 127,575 -0.09(-2.41%)
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.