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

Urban One Inc (NQ: UONEK )

1.640 +0.010 (+0.61%)
Streaming Delayed Price Updated: 4:00 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 (%)
Sep 30, 2021 6.980 7.180 6.740 6.810 703,892 -0.11(-1.59%)
Sep 29, 2021 6.870 7.130 6.800 6.920 167,043 +0.12(+1.76%)
Sep 28, 2021 6.980 7.270 6.790 6.800 190,262 -0.27(-3.82%)
Sep 27, 2021 6.990 7.550 6.950 7.070 373,580 +0.12(+1.73%)
Sep 24, 2021 6.470 7.060 6.460 6.950 309,698 +0.51(+7.92%)
Sep 23, 2021 6.200 6.580 6.070 6.440 120,226 +0.24(+3.87%)
Sep 22, 2021 5.810 6.240 5.803 6.200 192,965 +0.40(+6.90%)
Sep 21, 2021 5.890 6.120 5.780 5.800 337,881 +0.00(+0.00%)
Sep 20, 2021 5.940 6.076 5.730 5.800 278,720 -0.30(-4.92%)
Sep 17, 2021 5.990 6.190 5.960 6.100 232,908 +0.21(+3.57%)
Sep 16, 2021 6.430 6.500 5.890 5.890 278,068 -0.51(-7.97%)
Sep 15, 2021 6.520 6.660 6.260 6.400 177,320 -0.13(-1.99%)
Sep 14, 2021 6.410 6.580 6.220 6.530 105,261 +0.18(+2.83%)
Sep 13, 2021 6.670 6.670 6.270 6.350 81,010 -0.28(-4.22%)
Sep 10, 2021 6.740 6.910 6.560 6.630 91,243 -0.08(-1.19%)
Sep 09, 2021 6.750 6.800 6.511 6.710 80,131 -0.06(-0.89%)
Sep 08, 2021 7.090 7.110 6.640 6.770 207,721 -0.24(-3.42%)
Sep 07, 2021 7.040 7.250 6.790 7.010 164,444 -0.01(-0.14%)
Sep 03, 2021 6.910 7.180 6.860 7.020 265,727 -0.01(-0.14%)
Sep 02, 2021 7.060 7.590 6.910 7.030 349,919 -0.02(-0.28%)
Sep 01, 2021 7.070 7.130 6.766 7.050 129,958 +0.09(+1.29%)
Aug 31, 2021 6.880 7.130 6.850 6.960 155,270 +0.06(+0.87%)
Aug 30, 2021 6.410 7.160 6.280 6.900 332,293 +0.41(+6.32%)
Aug 27, 2021 6.350 6.680 6.160 6.490 302,278 +0.28(+4.51%)
Aug 26, 2021 6.170 6.480 6.080 6.210 137,787 +0.02(+0.32%)
Aug 25, 2021 6.030 6.500 6.030 6.190 256,987 +0.14(+2.31%)
Aug 24, 2021 6.000 6.280 5.989 6.050 289,219 +0.09(+1.51%)
Aug 23, 2021 5.680 6.090 5.680 5.960 158,127 +0.30(+5.30%)
Aug 20, 2021 5.450 5.760 5.320 5.660 89,804 +0.23(+4.24%)
Aug 19, 2021 5.430 5.590 5.360 5.430 81,598 -0.09(-1.63%)
Aug 18, 2021 5.350 5.660 5.240 5.520 83,802 +0.17(+3.18%)
Aug 17, 2021 5.470 5.600 5.320 5.350 92,821 -0.18(-3.25%)
Aug 16, 2021 5.650 5.690 5.490 5.530 148,239 -0.12(-2.12%)
Aug 13, 2021 5.770 6.040 5.640 5.650 53,944 -0.11(-1.91%)
Aug 12, 2021 5.990 6.110 5.730 5.760 115,034 -0.27(-4.48%)
Aug 11, 2021 6.160 6.160 5.750 6.030 140,490 -0.06(-0.99%)
Aug 10, 2021 5.850 6.250 5.840 6.090 172,425 +0.23(+3.92%)
Aug 09, 2021 5.800 5.980 5.660 5.860 262,655 +0.06(+1.03%)
Aug 06, 2021 5.501 6.100 5.501 5.800 190,518 +0.08(+1.40%)
Aug 05, 2021 5.400 5.780 5.160 5.720 316,021 +0.75(+15.09%)
Aug 04, 2021 4.830 4.980 4.730 4.970 150,657 +0.13(+2.69%)
Aug 03, 2021 4.900 4.919 4.700 4.840 261,076 -0.09(-1.83%)
Aug 02, 2021 4.650 4.940 4.640 4.930 152,383 +0.33(+7.17%)
Jul 30, 2021 4.840 4.960 4.560 4.600 231,195 -0.30(-6.12%)
Jul 29, 2021 5.110 5.110 4.810 4.900 124,019 -0.16(-3.16%)
Jul 28, 2021 4.800 5.150 4.800 5.060 349,570 +0.29(+6.08%)
Jul 27, 2021 4.910 4.910 4.610 4.770 74,387 -0.16(-3.25%)
Jul 26, 2021 4.750 5.080 4.710 4.930 94,382 -0.02(-0.40%)
Jul 23, 2021 4.880 5.090 4.870 4.950 160,383 +0.08(+1.64%)
Jul 22, 2021 4.900 4.950 4.650 4.870 67,692 +0.00(+0.00%)
Jul 21, 2021 4.760 5.000 4.760 4.870 132,757 +0.16(+3.40%)
Jul 20, 2021 4.520 4.803 4.520 4.710 110,364 +0.15(+3.29%)
Jul 19, 2021 4.430 4.600 4.310 4.560 115,649 +0.01(+0.22%)
Jul 16, 2021 4.900 4.930 4.550 4.550 253,963 -0.21(-4.41%)
Jul 15, 2021 4.810 4.902 4.560 4.760 231,456 -0.14(-2.86%)
Jul 14, 2021 4.960 5.010 4.820 4.900 289,840 +0.00(+0.00%)
Jul 13, 2021 5.160 5.360 4.820 4.900 277,058 -0.27(-5.22%)
Jul 12, 2021 5.320 5.590 5.070 5.170 318,288 -0.21(-3.90%)
Jul 09, 2021 5.010 5.400 4.900 5.380 614,873 +0.45(+9.13%)
Jul 08, 2021 5.070 5.590 4.837 4.930 1,992,597 -0.04(-0.80%)
Jul 07, 2021 5.100 5.140 4.890 4.970 311,157 -0.20(-3.87%)
Jul 06, 2021 5.190 5.210 4.900 5.170 234,634 -0.09(-1.71%)
Jul 02, 2021 5.270 5.600 5.120 5.260 453,309 -0.02(-0.38%)
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.