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

Urban One Inc (NQ: UONEK )

1.600 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 13, 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 (%)
Jun 30, 2023 5.970 6.010 5.870 6.000 43,144 +0.05(+0.84%)
Jun 29, 2023 5.840 5.990 5.840 5.950 32,766 +0.06(+1.02%)
Jun 28, 2023 5.890 5.960 5.790 5.890 31,025 +0.05(+0.86%)
Jun 27, 2023 5.580 5.900 5.560 5.840 47,090 +0.24(+4.29%)
Jun 26, 2023 5.570 5.645 5.540 5.600 26,210 +0.01(+0.18%)
Jun 23, 2023 5.620 5.670 5.450 5.590 280,597 +0.04(+0.72%)
Jun 22, 2023 5.510 5.760 5.510 5.550 41,515 -0.06(-1.07%)
Jun 21, 2023 5.480 5.750 5.480 5.610 51,454 +0.04(+0.72%)
Jun 20, 2023 5.940 5.940 5.500 5.570 74,032 -0.45(-7.48%)
Jun 16, 2023 6.150 6.180 5.910 6.020 89,592 -0.12(-1.95%)
Jun 15, 2023 6.100 6.270 6.070 6.140 63,014 +0.04(+0.66%)
Jun 14, 2023 5.841 6.340 5.841 6.100 219,304 +0.25(+4.27%)
Jun 13, 2023 5.890 6.120 5.790 5.850 68,794 +0.05(+0.86%)
Jun 12, 2023 5.680 5.990 5.680 5.800 16,411 +0.11(+1.93%)
Jun 09, 2023 5.910 6.045 5.660 5.690 20,711 -0.29(-4.85%)
Jun 08, 2023 5.920 6.070 5.910 5.980 17,011 +0.07(+1.18%)
Jun 07, 2023 5.750 6.000 5.720 5.910 32,538 +0.22(+3.87%)
Jun 06, 2023 5.450 5.695 5.450 5.690 25,718 +0.15(+2.71%)
Jun 05, 2023 5.600 5.720 5.540 5.540 13,789 -0.11(-1.95%)
Jun 02, 2023 5.630 5.900 5.620 5.650 13,949 +0.04(+0.71%)
Jun 01, 2023 5.660 5.720 5.500 5.610 33,312 -0.10(-1.75%)
May 31, 2023 5.830 5.890 5.640 5.710 16,873 -0.10(-1.72%)
May 30, 2023 5.720 5.940 5.710 5.810 12,359 +0.09(+1.57%)
May 26, 2023 5.660 5.840 5.600 5.720 18,107 +0.06(+1.06%)
May 25, 2023 5.840 5.900 5.350 5.660 28,685 -0.26(-4.39%)
May 24, 2023 6.000 6.110 5.900 5.920 26,758 -0.11(-1.82%)
May 23, 2023 5.910 6.070 5.718 6.030 24,306 +0.05(+0.84%)
May 22, 2023 5.960 6.100 5.919 5.980 20,452 +0.03(+0.50%)
May 19, 2023 6.170 6.240 5.950 5.950 22,272 -0.19(-3.09%)
May 18, 2023 6.050 6.210 5.960 6.140 16,732 +0.05(+0.82%)
May 17, 2023 5.820 6.090 5.720 6.090 29,592 +0.28(+4.82%)
May 16, 2023 5.670 5.880 5.580 5.810 6,597 +0.06(+1.04%)
May 15, 2023 5.850 5.920 5.710 5.750 5,753 +0.00(+0.00%)
May 12, 2023 5.810 5.810 5.750 5.750 4,896 -0.01(-0.17%)
May 11, 2023 5.730 5.790 5.680 5.760 19,124 -0.09(-1.54%)
May 10, 2023 5.750 5.950 5.700 5.850 38,563 +0.19(+3.36%)
May 09, 2023 5.420 5.710 5.420 5.660 11,965 +0.20(+3.66%)
May 08, 2023 5.610 5.610 5.460 5.460 20,495 -0.19(-3.36%)
May 05, 2023 5.570 5.750 5.565 5.650 18,817 +0.16(+2.91%)
May 04, 2023 5.660 5.940 5.490 5.490 39,678 -0.24(-4.19%)
May 03, 2023 5.740 5.975 5.730 5.730 22,871 -0.02(-0.35%)
May 02, 2023 5.780 6.073 5.750 5.750 22,477 -0.02(-0.35%)
May 01, 2023 5.860 6.090 5.770 5.770 17,197 -0.04(-0.69%)
Apr 28, 2023 5.520 5.890 5.520 5.810 9,987 +0.22(+3.94%)
Apr 27, 2023 5.370 5.590 5.300 5.590 20,046 +0.20(+3.71%)
Apr 26, 2023 5.610 5.645 5.300 5.390 16,528 -0.27(-4.69%)
Apr 25, 2023 5.600 5.750 5.535 5.655 14,614 +0.06(+0.98%)
Apr 24, 2023 5.490 5.720 5.490 5.600 21,094 +0.06(+1.08%)
Apr 21, 2023 5.500 5.650 5.488 5.540 10,135 +0.01(+0.18%)
Apr 20, 2023 5.360 5.590 5.340 5.530 8,309 +0.21(+3.95%)
Apr 19, 2023 5.140 5.478 5.144 5.320 6,123 +0.00(+0.00%)
Apr 18, 2023 5.390 5.480 5.260 5.320 12,173 -0.09(-1.66%)
Apr 17, 2023 5.490 5.490 5.260 5.410 9,935 -0.04(-0.73%)
Apr 14, 2023 5.420 5.630 5.420 5.450 27,258 +0.06(+1.11%)
Apr 13, 2023 5.330 5.620 5.330 5.390 64,643 +0.03(+0.56%)
Apr 12, 2023 5.330 5.465 5.330 5.360 19,412 +0.01(+0.19%)
Apr 11, 2023 5.250 5.490 5.250 5.350 26,451 +0.16(+3.08%)
Apr 10, 2023 5.120 5.250 5.060 5.190 14,493 -0.01(-0.19%)
Apr 06, 2023 5.240 5.500 5.150 5.200 9,880 -0.01(-0.19%)
Apr 05, 2023 5.240 5.302 5.010 5.210 9,541 -0.05(-0.95%)
Apr 04, 2023 5.550 5.600 5.200 5.260 24,036 -0.32(-5.73%)
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.