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

Urban One Inc (NQ: UONEK )

1.820 +0.020 (+1.11%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 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, 2023 5.830 5.890 5.640 5.710 16,873 -0.10(-1.72%)
May 30, 2023 5.720 5.940 5.710 5.810 12,359 +0.09(+1.57%)
May 26, 2023 5.660 5.840 5.600 5.720 18,107 +0.06(+1.06%)
May 25, 2023 5.840 5.900 5.350 5.660 28,685 -0.26(-4.39%)
May 24, 2023 6.000 6.110 5.900 5.920 26,758 -0.11(-1.82%)
May 23, 2023 5.910 6.070 5.718 6.030 24,306 +0.05(+0.84%)
May 22, 2023 5.960 6.100 5.919 5.980 20,452 +0.03(+0.50%)
May 19, 2023 6.170 6.240 5.950 5.950 22,272 -0.19(-3.09%)
May 18, 2023 6.050 6.210 5.960 6.140 16,732 +0.05(+0.82%)
May 17, 2023 5.820 6.090 5.720 6.090 29,592 +0.28(+4.82%)
May 16, 2023 5.670 5.880 5.580 5.810 6,597 +0.06(+1.04%)
May 15, 2023 5.850 5.920 5.710 5.750 5,753 +0.00(+0.00%)
May 12, 2023 5.810 5.810 5.750 5.750 4,896 -0.01(-0.17%)
May 11, 2023 5.730 5.790 5.680 5.760 19,124 -0.09(-1.54%)
May 10, 2023 5.750 5.950 5.700 5.850 38,563 +0.19(+3.36%)
May 09, 2023 5.420 5.710 5.420 5.660 11,965 +0.20(+3.66%)
May 08, 2023 5.610 5.610 5.460 5.460 20,495 -0.19(-3.36%)
May 05, 2023 5.570 5.750 5.565 5.650 18,817 +0.16(+2.91%)
May 04, 2023 5.660 5.940 5.490 5.490 39,678 -0.24(-4.19%)
May 03, 2023 5.740 5.975 5.730 5.730 22,871 -0.02(-0.35%)
May 02, 2023 5.780 6.073 5.750 5.750 22,477 -0.02(-0.35%)
May 01, 2023 5.860 6.090 5.770 5.770 17,197 -0.04(-0.69%)
Apr 28, 2023 5.520 5.890 5.520 5.810 9,987 +0.22(+3.94%)
Apr 27, 2023 5.370 5.590 5.300 5.590 20,046 +0.20(+3.71%)
Apr 26, 2023 5.610 5.645 5.300 5.390 16,528 -0.27(-4.69%)
Apr 25, 2023 5.600 5.750 5.535 5.655 14,614 +0.06(+0.98%)
Apr 24, 2023 5.490 5.720 5.490 5.600 21,094 +0.06(+1.08%)
Apr 21, 2023 5.500 5.650 5.488 5.540 10,135 +0.01(+0.18%)
Apr 20, 2023 5.360 5.590 5.340 5.530 8,309 +0.21(+3.95%)
Apr 19, 2023 5.140 5.478 5.144 5.320 6,123 +0.00(+0.00%)
Apr 18, 2023 5.390 5.480 5.260 5.320 12,173 -0.09(-1.66%)
Apr 17, 2023 5.490 5.490 5.260 5.410 9,935 -0.04(-0.73%)
Apr 14, 2023 5.420 5.630 5.420 5.450 27,258 +0.06(+1.11%)
Apr 13, 2023 5.330 5.620 5.330 5.390 64,643 +0.03(+0.56%)
Apr 12, 2023 5.330 5.465 5.330 5.360 19,412 +0.01(+0.19%)
Apr 11, 2023 5.250 5.490 5.250 5.350 26,451 +0.16(+3.08%)
Apr 10, 2023 5.120 5.250 5.060 5.190 14,493 -0.01(-0.19%)
Apr 06, 2023 5.240 5.500 5.150 5.200 9,880 -0.01(-0.19%)
Apr 05, 2023 5.240 5.302 5.010 5.210 9,541 -0.05(-0.95%)
Apr 04, 2023 5.550 5.600 5.200 5.260 24,036 -0.32(-5.73%)
Apr 03, 2023 5.440 5.650 5.272 5.580 25,344 +0.08(+1.45%)
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%)
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.