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

Urban One Inc (NQ: UONEK )

1.650 +0.020 (+1.23%)
Streaming Delayed Price Updated: 3:17 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 (%)
May 31, 2022 6.660 6.660 6.370 6.550 244,510 -0.06(-0.91%)
May 27, 2022 6.300 6.720 6.220 6.610 118,486 +0.38(+6.10%)
May 26, 2022 6.110 6.310 5.990 6.230 152,594 +0.22(+3.66%)
May 25, 2022 6.130 6.400 5.910 6.010 237,448 -0.12(-1.96%)
May 24, 2022 6.570 6.570 6.130 6.130 112,200 -0.45(-6.84%)
May 23, 2022 6.540 6.845 6.360 6.580 94,220 +0.07(+1.08%)
May 20, 2022 6.630 6.650 6.340 6.510 120,995 -0.09(-1.36%)
May 19, 2022 6.440 6.750 6.440 6.600 77,211 +0.07(+1.07%)
May 18, 2022 6.860 6.860 6.500 6.530 80,733 -0.35(-5.09%)
May 17, 2022 6.830 6.990 6.731 6.880 72,144 +0.25(+3.77%)
May 16, 2022 6.500 6.940 6.380 6.630 488,993 +0.17(+2.63%)
May 13, 2022 6.270 6.640 6.210 6.460 189,333 +0.25(+4.03%)
May 12, 2022 5.890 6.250 5.730 6.210 166,690 +0.21(+3.50%)
May 11, 2022 6.100 6.365 6.000 6.000 180,997 -0.10(-1.64%)
May 10, 2022 6.370 6.480 5.860 6.100 159,383 -0.12(-1.93%)
May 09, 2022 6.530 6.875 6.090 6.220 200,474 -0.47(-7.03%)
May 06, 2022 6.300 6.690 6.060 6.690 178,131 +0.39(+6.19%)
May 05, 2022 6.160 6.480 6.121 6.300 163,950 +0.20(+3.28%)
May 04, 2022 6.030 6.190 5.800 6.100 126,905 +0.09(+1.50%)
May 03, 2022 6.300 6.389 5.931 6.010 160,678 -0.22(-3.53%)
May 02, 2022 6.010 6.380 6.000 6.230 201,779 +0.19(+3.15%)
Apr 29, 2022 6.030 6.260 5.890 6.040 101,990 -0.05(-0.82%)
Apr 28, 2022 6.080 6.250 6.070 6.090 85,576 +0.04(+0.66%)
Apr 27, 2022 5.800 6.240 5.800 6.050 57,711 +0.20(+3.42%)
Apr 26, 2022 6.030 6.270 5.850 5.850 91,083 -0.32(-5.19%)
Apr 25, 2022 5.770 6.200 5.770 6.170 67,479 +0.29(+4.93%)
Apr 22, 2022 6.180 6.180 5.820 5.880 76,261 -0.37(-5.92%)
Apr 21, 2022 6.480 6.480 6.190 6.250 82,187 -0.14(-2.19%)
Apr 20, 2022 6.300 6.480 6.180 6.390 60,282 +0.07(+1.11%)
Apr 19, 2022 6.100 6.350 5.970 6.320 94,009 +0.22(+3.61%)
Apr 18, 2022 5.920 6.200 5.920 6.100 88,288 +0.08(+1.33%)
Apr 14, 2022 6.210 6.280 5.950 6.020 113,110 -0.15(-2.43%)
Apr 13, 2022 6.140 6.340 6.080 6.170 77,552 +0.13(+2.15%)
Apr 12, 2022 6.190 6.324 5.970 6.040 203,712 -0.02(-0.33%)
Apr 11, 2022 5.740 6.160 5.740 6.060 68,025 +0.22(+3.77%)
Apr 08, 2022 5.730 6.000 5.636 5.840 65,704 +0.09(+1.57%)
Apr 07, 2022 5.570 5.780 5.525 5.750 58,328 +0.19(+3.42%)
Apr 06, 2022 5.610 5.680 5.470 5.560 101,992 -0.08(-1.42%)
Apr 05, 2022 5.690 5.780 5.570 5.640 86,982 +0.00(+0.00%)
Apr 04, 2022 5.360 5.660 5.100 5.640 108,643 +0.29(+5.42%)
Apr 01, 2022 5.170 5.410 5.150 5.350 59,063 +0.20(+3.88%)
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%)
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.