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

Urban One Inc (NQ: UONEK )

1.540 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Aug 31, 2022 4.280 4.390 4.190 4.190 37,222 -0.09(-2.10%)
Aug 30, 2022 4.100 4.350 4.050 4.280 49,852 +0.16(+3.88%)
Aug 29, 2022 4.070 4.190 4.070 4.120 18,723 +0.05(+1.23%)
Aug 26, 2022 4.220 4.390 4.000 4.070 73,972 -0.07(-1.69%)
Aug 25, 2022 4.110 4.250 4.060 4.140 22,918 +0.05(+1.22%)
Aug 24, 2022 4.010 4.170 4.010 4.090 22,552 +0.02(+0.49%)
Aug 23, 2022 4.100 4.200 4.070 4.070 31,987 -0.03(-0.73%)
Aug 22, 2022 4.130 4.190 4.050 4.100 25,125 -0.15(-3.53%)
Aug 19, 2022 4.380 4.405 4.160 4.250 36,286 -0.25(-5.56%)
Aug 18, 2022 4.540 4.590 4.430 4.500 45,958 +0.00(+0.00%)
Aug 17, 2022 4.520 4.950 4.450 4.500 138,633 -0.05(-1.10%)
Aug 16, 2022 4.750 4.750 4.460 4.550 103,612 -0.23(-4.81%)
Aug 15, 2022 4.950 5.010 4.759 4.780 74,825 -0.30(-5.91%)
Aug 12, 2022 5.080 5.140 4.990 5.080 63,426 -0.02(-0.39%)
Aug 11, 2022 5.060 5.230 4.960 5.100 91,261 +0.04(+0.79%)
Aug 10, 2022 4.250 5.140 4.250 5.060 123,305 +0.87(+20.76%)
Aug 09, 2022 4.160 4.340 4.085 4.190 63,028 +0.02(+0.48%)
Aug 08, 2022 4.290 4.330 4.090 4.170 42,886 +0.05(+1.21%)
Aug 05, 2022 4.030 4.130 3.935 4.120 46,052 +0.06(+1.48%)
Aug 04, 2022 3.970 4.130 3.880 4.060 51,679 +0.11(+2.78%)
Aug 03, 2022 3.770 4.014 3.750 3.950 38,028 +0.23(+6.18%)
Aug 02, 2022 3.650 3.810 3.640 3.720 52,113 +0.09(+2.48%)
Aug 01, 2022 3.520 3.690 3.360 3.630 86,636 +0.12(+3.42%)
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%)
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.