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

Urban One Inc (NQ: UONEK )

1.600 -0.080 (-4.76%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 13, 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, 2023 5.310 5.600 5.300 5.500 17,880 +0.09(+1.66%)
Mar 30, 2023 5.490 5.498 5.310 5.410 24,406 +0.02(+0.37%)
Mar 29, 2023 5.505 5.519 5.340 5.390 17,359 +0.02(+0.37%)
Mar 28, 2023 5.260 5.440 5.175 5.370 10,248 +0.09(+1.70%)
Mar 27, 2023 5.240 5.340 5.180 5.280 21,154 +0.04(+0.76%)
Mar 24, 2023 5.150 5.270 5.070 5.240 20,506 +0.05(+0.96%)
Mar 23, 2023 5.280 5.410 5.190 5.190 19,718 -0.07(-1.33%)
Mar 22, 2023 5.510 5.758 5.250 5.260 53,995 -0.30(-5.40%)
Mar 21, 2023 5.560 5.850 5.510 5.560 47,884 +0.11(+2.02%)
Mar 20, 2023 5.000 5.505 5.000 5.450 57,844 +0.52(+10.55%)
Mar 17, 2023 5.000 5.200 4.320 4.930 323,227 -0.22(-4.27%)
Mar 16, 2023 5.090 5.350 5.010 5.150 23,779 -0.10(-1.90%)
Mar 15, 2023 5.150 5.540 5.120 5.250 44,475 -0.02(-0.38%)
Mar 14, 2023 5.190 5.590 4.900 5.270 43,951 +0.17(+3.33%)
Mar 13, 2023 4.700 5.250 4.700 5.100 26,351 +0.35(+7.37%)
Mar 10, 2023 4.940 5.017 4.670 4.750 20,996 -0.28(-5.57%)
Mar 09, 2023 5.190 5.300 5.030 5.030 14,410 -0.12(-2.33%)
Mar 08, 2023 5.150 5.200 5.070 5.150 9,931 +0.12(+2.39%)
Mar 07, 2023 4.960 5.060 4.940 5.030 17,684 +0.09(+1.82%)
Mar 06, 2023 5.050 5.050 4.900 4.940 57,863 -0.12(-2.37%)
Mar 03, 2023 5.110 5.300 5.016 5.060 15,665 -0.07(-1.36%)
Mar 02, 2023 4.914 5.130 4.914 5.130 5,998 +0.14(+2.81%)
Mar 01, 2023 5.030 5.079 4.980 4.990 8,115 +0.00(+0.00%)
Feb 28, 2023 4.960 5.050 4.951 4.990 11,330 +0.09(+1.84%)
Feb 27, 2023 4.890 4.980 4.840 4.900 19,167 -0.10(-2.00%)
Feb 24, 2023 5.040 5.095 5.000 5.000 10,716 -0.10(-1.96%)
Feb 23, 2023 5.100 5.181 5.040 5.100 23,385 +0.03(+0.59%)
Feb 22, 2023 5.090 5.250 5.000 5.070 37,115 +0.01(+0.20%)
Feb 21, 2023 5.010 5.140 5.000 5.060 17,336 -0.04(-0.78%)
Feb 17, 2023 4.500 5.160 4.500 5.100 42,256 +0.60(+13.33%)
Feb 16, 2023 4.360 4.500 4.300 4.500 31,969 +0.06(+1.35%)
Feb 15, 2023 4.260 4.460 4.245 4.440 9,542 +0.14(+3.26%)
Feb 14, 2023 4.400 4.460 4.225 4.300 25,085 -0.15(-3.37%)
Feb 13, 2023 4.590 4.590 4.400 4.450 9,750 -0.17(-3.68%)
Feb 10, 2023 4.900 4.900 4.580 4.620 6,208 -0.31(-6.29%)
Feb 09, 2023 5.220 5.340 4.890 4.930 28,783 -0.23(-4.46%)
Feb 08, 2023 5.030 5.180 5.030 5.160 9,680 +0.05(+0.98%)
Feb 07, 2023 5.110 5.150 5.053 5.110 18,016 -0.04(-0.78%)
Feb 06, 2023 5.280 5.280 5.150 5.150 20,928 -0.10(-1.90%)
Feb 03, 2023 5.170 5.360 5.060 5.250 30,030 +0.03(+0.57%)
Feb 02, 2023 5.020 5.270 5.010 5.220 26,693 +0.20(+3.98%)
Feb 01, 2023 4.920 5.060 4.875 5.020 23,461 +0.04(+0.80%)
Jan 31, 2023 4.865 5.005 4.838 4.980 35,782 +0.15(+3.11%)
Jan 30, 2023 4.930 4.950 4.710 4.830 65,493 -0.13(-2.62%)
Jan 27, 2023 4.750 4.990 4.750 4.960 15,683 +0.10(+2.06%)
Jan 26, 2023 4.800 4.930 4.700 4.860 19,608 +0.06(+1.25%)
Jan 25, 2023 4.900 4.980 4.700 4.800 45,036 -0.17(-3.42%)
Jan 24, 2023 5.050 5.050 4.970 4.970 14,933 -0.04(-0.80%)
Jan 23, 2023 4.950 5.170 4.930 5.010 35,520 +0.02(+0.40%)
Jan 20, 2023 5.070 5.070 4.910 4.990 35,978 +0.03(+0.60%)
Jan 19, 2023 4.942 5.040 4.855 4.960 11,065 -0.02(-0.40%)
Jan 18, 2023 5.000 5.100 4.925 4.980 50,222 +0.02(+0.40%)
Jan 17, 2023 4.950 5.020 4.870 4.960 67,187 +0.09(+1.85%)
Jan 13, 2023 4.630 4.920 4.630 4.870 26,190 +0.23(+4.96%)
Jan 12, 2023 4.700 4.810 4.600 4.640 17,247 +0.05(+1.09%)
Jan 11, 2023 4.473 4.630 4.473 4.590 62,091 +0.13(+2.91%)
Jan 10, 2023 4.570 4.710 4.440 4.460 18,911 -0.16(-3.46%)
Jan 09, 2023 4.700 4.810 4.600 4.620 45,706 -0.09(-1.91%)
Jan 06, 2023 4.590 4.760 4.500 4.710 44,660 +0.17(+3.74%)
Jan 05, 2023 4.290 4.630 4.259 4.540 15,312 +0.26(+6.07%)
Jan 04, 2023 4.100 4.290 4.039 4.280 18,441 +0.22(+5.42%)
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.