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 (%)
Nov 30, 2022 4.020 4.450 4.020 4.400 79,593 +0.30(+7.32%)
Nov 29, 2022 4.290 4.290 4.000 4.100 94,547 -0.23(-5.31%)
Nov 28, 2022 4.410 4.490 4.230 4.330 27,373 -0.20(-4.42%)
Nov 25, 2022 4.520 4.660 4.520 4.530 5,942 -0.13(-2.79%)
Nov 23, 2022 4.630 4.760 4.600 4.660 20,103 -0.02(-0.43%)
Nov 22, 2022 4.670 4.730 4.600 4.680 10,890 -0.02(-0.43%)
Nov 21, 2022 4.840 4.840 4.690 4.700 19,234 -0.13(-2.69%)
Nov 18, 2022 4.890 4.890 4.660 4.830 16,938 +0.12(+2.55%)
Nov 17, 2022 4.660 4.780 4.600 4.710 14,368 +0.03(+0.64%)
Nov 16, 2022 4.660 4.740 4.573 4.680 9,965 -0.01(-0.21%)
Nov 15, 2022 4.510 4.750 4.510 4.690 13,262 +0.24(+5.39%)
Nov 14, 2022 4.510 4.520 4.430 4.450 10,067 -0.06(-1.33%)
Nov 11, 2022 4.800 4.802 4.440 4.510 34,713 -0.27(-5.65%)
Nov 10, 2022 4.800 4.940 4.680 4.780 19,911 +0.14(+3.02%)
Nov 09, 2022 4.960 4.960 4.510 4.640 30,970 -0.33(-6.64%)
Nov 08, 2022 4.860 5.020 4.800 4.970 32,890 +0.15(+3.11%)
Nov 07, 2022 4.830 4.895 4.780 4.820 18,772 +0.09(+1.90%)
Nov 04, 2022 4.860 4.940 4.610 4.730 29,156 -0.16(-3.27%)
Nov 03, 2022 4.800 5.290 4.800 4.890 34,534 -0.03(-0.61%)
Nov 02, 2022 4.835 5.160 4.835 4.920 29,728 -0.13(-2.57%)
Nov 01, 2022 4.970 5.140 4.808 5.050 22,036 +0.08(+1.61%)
Oct 31, 2022 4.890 5.110 4.860 4.970 28,106 +0.01(+0.20%)
Oct 28, 2022 4.850 4.980 4.750 4.960 15,807 +0.17(+3.55%)
Oct 27, 2022 4.770 4.940 4.740 4.790 29,119 +0.03(+0.63%)
Oct 26, 2022 4.750 4.820 4.565 4.760 26,300 -0.02(-0.42%)
Oct 25, 2022 4.630 4.865 4.630 4.780 57,808 +0.26(+5.75%)
Oct 24, 2022 4.360 4.540 4.323 4.520 24,400 +0.11(+2.49%)
Oct 21, 2022 4.150 4.530 4.150 4.410 49,703 +0.27(+6.52%)
Oct 20, 2022 4.020 4.160 4.020 4.140 19,399 +0.08(+1.97%)
Oct 19, 2022 3.860 4.120 3.860 4.060 37,017 +0.20(+5.18%)
Oct 18, 2022 3.670 3.880 3.665 3.860 223,581 +0.21(+5.75%)
Oct 17, 2022 3.980 4.100 3.640 3.650 98,910 -0.19(-4.95%)
Oct 14, 2022 3.980 4.130 3.820 3.840 23,879 -0.13(-3.27%)
Oct 13, 2022 3.760 4.000 3.760 3.970 30,072 +0.12(+3.12%)
Oct 12, 2022 3.860 3.900 3.760 3.850 16,852 +0.06(+1.58%)
Oct 11, 2022 3.840 3.890 3.710 3.790 21,376 -0.04(-1.04%)
Oct 10, 2022 3.960 4.110 3.810 3.830 38,188 -0.14(-3.53%)
Oct 07, 2022 4.220 4.220 3.940 3.970 19,648 -0.26(-6.15%)
Oct 06, 2022 4.370 4.570 4.150 4.230 35,392 -0.13(-2.98%)
Oct 05, 2022 4.340 4.410 4.240 4.360 17,763 -0.05(-1.13%)
Oct 04, 2022 4.610 4.660 4.330 4.410 44,506 -0.08(-1.78%)
Oct 03, 2022 4.290 4.500 4.210 4.490 25,996 +0.24(+5.65%)
Sep 30, 2022 4.180 4.390 4.180 4.250 27,001 +0.00(+0.00%)
Sep 29, 2022 4.400 4.410 4.210 4.250 23,969 -0.22(-4.92%)
Sep 28, 2022 4.410 4.490 4.370 4.470 15,251 +0.24(+5.67%)
Sep 27, 2022 4.310 4.450 4.220 4.230 26,736 -0.05(-1.17%)
Sep 26, 2022 4.310 4.460 4.250 4.280 22,278 -0.10(-2.28%)
Sep 23, 2022 4.680 4.680 4.310 4.380 31,045 -0.43(-8.94%)
Sep 22, 2022 4.860 4.930 4.750 4.810 27,366 -0.12(-2.43%)
Sep 21, 2022 5.100 5.280 4.870 4.930 71,902 -0.17(-3.33%)
Sep 20, 2022 5.180 5.190 4.780 5.100 137,342 -0.02(-0.39%)
Sep 19, 2022 4.830 5.160 4.780 5.120 100,388 +0.31(+6.44%)
Sep 16, 2022 4.610 4.830 4.500 4.810 231,484 +0.13(+2.78%)
Sep 15, 2022 4.640 4.765 4.580 4.680 63,894 -0.03(-0.64%)
Sep 14, 2022 4.560 4.750 4.510 4.710 53,520 +0.15(+3.29%)
Sep 13, 2022 4.580 4.640 4.510 4.560 45,235 -0.12(-2.56%)
Sep 12, 2022 4.540 4.700 4.540 4.680 38,187 +0.12(+2.63%)
Sep 09, 2022 4.390 4.590 4.360 4.560 46,452 +0.30(+7.04%)
Sep 08, 2022 4.100 4.280 4.100 4.260 40,434 +0.10(+2.40%)
Sep 07, 2022 4.060 4.220 4.010 4.160 73,527 +0.06(+1.46%)
Sep 06, 2022 4.090 4.152 3.940 4.100 57,078 -0.01(-0.24%)
Sep 02, 2022 4.100 4.150 3.940 4.110 41,552 +0.07(+1.73%)
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.