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

Urban One Inc (NQ: UONEK )

1.800 -0.020 (-1.10%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Jul 29, 2022 3.600 3.600 3.460 3.510 43,407 -0.10(-2.77%)
Jul 28, 2022 3.720 3.720 3.560 3.610 37,572 -0.06(-1.63%)
Jul 27, 2022 3.650 3.790 3.630 3.670 57,671 +0.02(+0.55%)
Jul 26, 2022 3.800 3.800 3.610 3.650 73,273 -0.18(-4.70%)
Jul 25, 2022 3.650 3.850 3.630 3.830 63,741 +0.18(+4.93%)
Jul 22, 2022 3.770 3.840 3.570 3.650 47,571 -0.15(-3.95%)
Jul 21, 2022 3.830 3.906 3.720 3.800 58,106 -0.13(-3.31%)
Jul 20, 2022 3.780 3.940 3.780 3.930 54,627 +0.17(+4.52%)
Jul 19, 2022 3.610 3.870 3.610 3.760 83,893 +0.18(+5.03%)
Jul 18, 2022 3.730 3.841 3.520 3.580 149,779 -0.15(-4.02%)
Jul 15, 2022 3.730 3.770 3.670 3.730 30,033 +0.09(+2.47%)
Jul 14, 2022 3.740 3.740 3.600 3.640 45,667 -0.11(-2.93%)
Jul 13, 2022 3.710 3.790 3.640 3.750 119,152 -0.01(-0.27%)
Jul 12, 2022 3.860 3.990 3.730 3.760 76,585 -0.08(-2.08%)
Jul 11, 2022 4.130 4.140 3.790 3.840 125,655 -0.32(-7.69%)
Jul 08, 2022 4.230 4.320 4.120 4.160 79,097 -0.18(-4.15%)
Jul 07, 2022 4.200 4.420 4.200 4.340 45,407 +0.18(+4.33%)
Jul 06, 2022 4.220 4.280 4.130 4.160 60,001 -0.06(-1.42%)
Jul 05, 2022 4.200 4.280 4.100 4.220 103,226 -0.08(-1.86%)
Jul 01, 2022 4.230 4.380 4.175 4.300 80,442 +0.02(+0.47%)
Jun 30, 2022 4.360 4.365 4.200 4.280 118,121 -0.12(-2.73%)
Jun 29, 2022 4.590 4.610 4.280 4.400 191,298 -0.21(-4.56%)
Jun 28, 2022 4.690 4.810 4.600 4.610 117,352 -0.04(-0.86%)
Jun 27, 2022 4.410 4.840 4.410 4.650 253,246 +0.20(+4.49%)
Jun 24, 2022 4.560 4.990 4.350 4.450 1,848,906 -0.09(-1.98%)
Jun 23, 2022 4.910 5.070 4.520 4.540 240,247 -0.41(-8.28%)
Jun 22, 2022 5.110 5.210 4.920 4.950 239,033 -0.26(-4.99%)
Jun 21, 2022 5.390 5.540 5.190 5.210 165,201 -0.13(-2.43%)
Jun 17, 2022 5.220 5.530 5.220 5.340 188,181 +0.12(+2.30%)
Jun 16, 2022 5.010 5.330 4.970 5.220 108,454 +0.04(+0.77%)
Jun 15, 2022 4.960 5.240 4.870 5.180 481,060 +0.25(+5.07%)
Jun 14, 2022 5.000 5.180 4.890 4.930 209,360 -0.01(-0.20%)
Jun 13, 2022 5.120 5.310 4.890 4.940 205,170 -0.32(-6.08%)
Jun 10, 2022 5.200 5.365 5.020 5.260 178,391 +0.00(+0.00%)
Jun 09, 2022 5.370 5.440 5.160 5.260 96,843 -0.11(-2.05%)
Jun 08, 2022 5.180 5.510 5.180 5.370 166,292 +0.12(+2.29%)
Jun 07, 2022 5.190 5.300 4.880 5.250 205,893 -0.05(-0.94%)
Jun 06, 2022 6.230 6.230 5.190 5.300 368,931 -0.84(-13.68%)
Jun 03, 2022 6.490 6.500 5.950 6.140 116,002 -0.38(-5.83%)
Jun 02, 2022 6.410 6.670 6.400 6.520 119,758 +0.09(+1.40%)
Jun 01, 2022 6.550 6.570 6.320 6.430 115,793 -0.12(-1.83%)
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%)
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.