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 UNCHANGED
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 (%)
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%)
Jul 01, 2021 5.010 5.330 4.962 5.280 201,301 +0.26(+5.18%)
Jun 30, 2021 4.860 5.110 4.830 5.020 124,455 +0.11(+2.24%)
Jun 29, 2021 5.160 5.195 4.890 4.910 170,748 -0.27(-5.21%)
Jun 28, 2021 5.200 5.330 5.060 5.180 501,786 -0.08(-1.52%)
Jun 25, 2021 5.290 5.380 5.130 5.260 232,884 +0.03(+0.57%)
Jun 24, 2021 5.430 5.490 5.180 5.230 1,189,770 -0.13(-2.43%)
Jun 23, 2021 4.930 5.480 4.860 5.360 353,808 +0.36(+7.20%)
Jun 22, 2021 4.840 5.080 4.790 5.000 493,121 +0.14(+2.88%)
Jun 21, 2021 4.400 4.910 4.212 4.860 803,737 +0.27(+5.88%)
Jun 18, 2021 4.810 4.870 4.430 4.590 823,303 -0.21(-4.37%)
Jun 17, 2021 5.200 5.390 4.511 4.800 1,452,844 -0.53(-9.94%)
Jun 16, 2021 5.160 5.590 5.000 5.330 625,519 +0.10(+1.91%)
Jun 15, 2021 5.230 5.490 4.992 5.230 885,977 +0.04(+0.77%)
Jun 14, 2021 5.550 5.730 5.130 5.190 1,709,441 -0.45(-7.98%)
Jun 11, 2021 4.980 6.020 4.980 5.640 3,076,757 +0.66(+13.25%)
Jun 10, 2021 5.220 5.490 4.960 4.980 553,721 -0.13(-2.54%)
Jun 09, 2021 5.830 6.120 5.100 5.110 796,488 -0.87(-14.55%)
Jun 08, 2021 6.470 6.474 5.630 5.980 1,850,656 -0.47(-7.29%)
Jun 07, 2021 5.500 6.490 5.500 6.450 2,660,540 +0.99(+18.13%)
Jun 04, 2021 5.570 5.780 5.390 5.460 912,632 -0.22(-3.87%)
Jun 03, 2021 5.740 5.920 5.060 5.680 2,275,074 -0.05(-0.87%)
Jun 02, 2021 5.430 6.080 5.250 5.730 2,534,138 +0.45(+8.52%)
Jun 01, 2021 5.100 5.350 4.710 5.280 988,888 +0.48(+10.00%)
May 28, 2021 4.340 4.980 4.070 4.800 1,547,513 +0.55(+12.94%)
May 27, 2021 3.510 4.270 3.460 4.250 1,101,862 +0.64(+17.73%)
May 26, 2021 3.460 3.790 3.460 3.610 583,868 +0.09(+2.56%)
May 25, 2021 3.550 3.710 3.460 3.520 873,686 -0.07(-1.95%)
May 24, 2021 3.990 4.140 3.510 3.590 2,029,648 -0.44(-10.92%)
May 21, 2021 4.420 5.000 3.820 4.030 6,872,726 -0.57(-12.39%)
May 20, 2021 3.720 5.000 3.576 4.600 8,144,480 +1.04(+29.21%)
May 19, 2021 3.380 3.660 3.300 3.560 951,143 -0.01(-0.28%)
May 18, 2021 3.250 3.710 3.200 3.570 1,153,440 +0.28(+8.51%)
May 17, 2021 3.180 3.330 2.980 3.290 710,559 +0.15(+4.78%)
May 14, 2021 2.750 3.240 2.660 3.140 1,261,276 +0.41(+14.81%)
May 13, 2021 2.570 2.790 2.530 2.735 259,683 +0.19(+7.25%)
May 12, 2021 2.440 2.720 2.326 2.550 419,148 +0.05(+2.00%)
May 11, 2021 2.470 2.520 2.354 2.500 152,988 -0.02(-0.79%)
May 10, 2021 2.490 2.590 2.410 2.520 162,239 -0.02(-0.79%)
May 07, 2021 2.480 2.580 2.480 2.540 175,546 +0.10(+4.10%)
May 06, 2021 2.330 2.470 2.330 2.440 207,451 +0.08(+3.39%)
May 05, 2021 2.530 2.540 2.320 2.360 331,460 -0.14(-5.60%)
May 04, 2021 2.450 2.640 2.380 2.500 363,776 +0.04(+1.63%)
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.