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

Urban One, Inc. - Class D Common Stock (NQ:UONEK)

0.7635 -0.0146 (-1.88%)
Streaming Delayed Price Updated: 3:59 PM EDT, Sep 12, 2025 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 12, 2025 0.7900 0.7900 0.7500 0.7635 12,200 -0.01(-1.88%)
Sep 11, 2025 0.8300 0.8950 0.7401 0.7781 54,082 -0.05(-6.25%)
Sep 10, 2025 0.8900 0.9999 0.8283 0.8300 38,868 -0.09(-9.79%)
Sep 09, 2025 0.9000 0.9473 0.8600 0.9201 32,033 +0.04(+4.56%)
Sep 08, 2025 0.9400 0.9500 0.8700 0.8800 13,161 -0.06(-6.38%)
Sep 05, 2025 0.9800 1.000 0.8801 0.9400 36,960 -0.01(-1.05%)
Sep 04, 2025 0.8800 1.000 0.7840 0.9500 57,385 +0.14(+17.76%)
Sep 03, 2025 0.8133 0.9099 0.7000 0.8067 77,595 +0.02(+2.11%)
Sep 02, 2025 0.7936 0.8280 0.7500 0.7900 4,507 +0.00(+0.13%)
Aug 29, 2025 0.7860 0.7890 0.7850 0.7890 2,546 -0.03(-3.78%)
Aug 28, 2025 0.8400 0.8400 0.8168 0.8200 18,083 +0.00(+0.39%)
Aug 27, 2025 0.7300 0.8500 0.7201 0.8168 16,782 +0.02(+2.10%)
Aug 26, 2025 0.7096 0.8090 0.7096 0.8000 12,933 +0.01(+1.36%)
Aug 25, 2025 0.6900 0.7898 0.6900 0.7893 19,283 +0.14(+21.24%)
Aug 22, 2025 0.7500 0.7550 0.6456 0.6510 52,070 -0.10(-13.20%)
Aug 21, 2025 0.7650 0.7650 0.7400 0.7500 7,161 -0.01(-1.32%)
Aug 20, 2025 0.7400 0.7600 0.7150 0.7600 19,360 +0.10(+14.80%)
Aug 19, 2025 0.6840 0.7300 0.6600 0.6620 7,856 -0.08(-10.54%)
Aug 18, 2025 0.7600 0.7704 0.7400 0.7400 13,536 +0.01(+1.36%)
Aug 15, 2025 0.7100 0.7700 0.7100 0.7301 23,906 +0.05(+7.68%)
Aug 14, 2025 0.6886 0.7440 0.6300 0.6780 34,421 +0.03(+3.86%)
Aug 13, 2025 0.6510 0.6800 0.6510 0.6528 8,246 -0.02(-2.57%)
Aug 12, 2025 0.6500 0.6700 0.6500 0.6700 5,425 +0.02(+3.08%)
Aug 11, 2025 0.6550 0.6550 0.6500 0.6500 6,100 -0.01(-0.76%)
Aug 08, 2025 0.6800 0.6800 0.6543 0.6550 19,237 -0.02(-2.96%)
Aug 07, 2025 0.6500 0.6800 0.6366 0.6750 15,654 +0.03(+4.49%)
Aug 06, 2025 0.6510 0.6700 0.6450 0.6460 27,752 -0.01(-1.34%)
Aug 05, 2025 0.6899 0.6899 0.6548 0.6548 7,180 +0.03(+5.61%)
Aug 04, 2025 0.6600 0.6687 0.6200 0.6200 16,898 -0.03(-5.13%)
Aug 01, 2025 0.6670 0.6719 0.6321 0.6535 21,939 -0.01(-2.02%)
Jul 31, 2025 0.6380 0.6700 0.6300 0.6670 37,082 +0.04(+6.69%)
Jul 30, 2025 0.6500 0.6749 0.6225 0.6252 19,061 -0.02(-2.84%)
Jul 29, 2025 0.6500 0.6800 0.6387 0.6435 18,586 -0.02(-3.52%)
Jul 28, 2025 0.6500 0.7000 0.6401 0.6670 27,674 +0.02(+3.41%)
Jul 25, 2025 0.6660 0.6665 0.6150 0.6450 38,589 -0.02(-3.15%)
Jul 24, 2025 0.6483 0.6900 0.6150 0.6660 29,215 +0.01(+1.06%)
Jul 23, 2025 0.6419 0.6725 0.6061 0.6590 24,211 +0.02(+2.89%)
Jul 22, 2025 0.6003 0.6740 0.5657 0.6405 59,570 +0.03(+4.57%)
Jul 21, 2025 0.6370 0.6370 0.5900 0.6125 38,794 -0.01(-1.84%)
Jul 18, 2025 0.5500 0.6300 0.5500 0.6240 99,381 +0.06(+10.83%)
Jul 17, 2025 0.5999 0.6150 0.5270 0.5630 138,059 -0.03(-5.22%)
Jul 16, 2025 0.5755 0.6199 0.5496 0.5940 629,423 -0.01(-2.14%)
Jul 15, 2025 0.7300 0.7650 0.6000 0.6070 149,040 -0.16(-20.49%)
Jul 14, 2025 0.7600 0.8443 0.7500 0.7634 89,767 -0.06(-7.02%)
Jul 11, 2025 0.5857 0.9900 0.5800 0.8210 1,217,733 +0.18(+27.58%)
Jul 10, 2025 0.5982 0.6756 0.5800 0.6435 89,355 +0.03(+4.62%)
Jul 09, 2025 0.6700 0.6900 0.6007 0.6151 140,089 +0.01(+0.84%)
Jul 08, 2025 0.6989 1.400 0.5601 0.6100 3,123,389 -0.09(-12.72%)
Jul 07, 2025 0.6500 0.6989 0.6500 0.6989 9,411 +0.02(+2.93%)
Jul 03, 2025 0.6300 0.6790 0.6300 0.6790 3,216 +0.04(+6.95%)
Jul 02, 2025 0.6180 0.6349 0.6180 0.6349 4,934 +0.01(+2.40%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.