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

Urban One Inc (NQ: UONEK )

1.760 +0.160 (+10.00%)
Streaming Delayed Price Updated: 2:08 PM EDT, May 14, 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, 2023 5.450 5.540 5.340 5.390 18,948 -0.04(-0.74%)
Aug 30, 2023 5.460 5.530 5.370 5.430 10,061 +0.09(+1.69%)
Aug 29, 2023 5.326 5.401 5.320 5.340 11,866 +0.14(+2.69%)
Aug 28, 2023 5.370 5.390 5.200 5.200 10,895 -0.22(-4.06%)
Aug 25, 2023 5.260 5.440 5.235 5.420 15,127 +0.26(+5.04%)
Aug 24, 2023 4.600 5.350 4.600 5.160 52,341 +0.38(+7.95%)
Aug 23, 2023 4.860 4.990 4.780 4.780 16,179 -0.20(-4.02%)
Aug 22, 2023 5.000 5.040 4.698 4.980 57,249 -0.09(-1.78%)
Aug 21, 2023 5.060 5.080 4.960 5.070 24,342 -0.13(-2.50%)
Aug 18, 2023 5.150 5.230 5.130 5.200 18,854 -0.03(-0.57%)
Aug 17, 2023 5.488 5.488 5.230 5.230 9,233 -0.06(-1.13%)
Aug 16, 2023 5.270 5.350 5.250 5.290 22,023 -0.01(-0.19%)
Aug 15, 2023 5.340 5.404 5.275 5.300 14,412 -0.05(-0.93%)
Aug 14, 2023 5.400 5.485 5.300 5.350 18,676 -0.10(-1.83%)
Aug 11, 2023 5.370 5.490 5.367 5.450 22,373 -0.04(-0.73%)
Aug 10, 2023 5.560 5.615 5.370 5.490 11,953 -0.11(-1.96%)
Aug 09, 2023 5.540 5.640 5.500 5.600 18,969 +0.00(+0.00%)
Aug 08, 2023 5.630 5.730 5.510 5.600 24,293 -0.02(-0.36%)
Aug 07, 2023 5.740 5.780 5.600 5.620 37,013 -0.12(-2.09%)
Aug 04, 2023 5.730 5.800 5.670 5.740 6,438 +0.05(+0.88%)
Aug 03, 2023 5.660 5.750 5.530 5.690 25,005 +0.09(+1.61%)
Aug 02, 2023 5.660 5.660 5.540 5.600 14,528 -0.07(-1.23%)
Aug 01, 2023 5.620 5.700 5.550 5.670 21,636 -0.01(-0.18%)
Jul 31, 2023 5.670 5.720 5.560 5.680 11,562 -0.02(-0.35%)
Jul 28, 2023 5.820 5.820 5.650 5.700 16,168 -0.09(-1.55%)
Jul 27, 2023 5.800 5.800 5.690 5.790 22,450 +0.03(+0.52%)
Jul 26, 2023 5.670 5.790 5.650 5.760 10,473 +0.13(+2.31%)
Jul 25, 2023 5.700 5.760 5.580 5.630 9,894 -0.08(-1.40%)
Jul 24, 2023 5.730 5.735 5.550 5.710 12,680 -0.03(-0.44%)
Jul 21, 2023 5.850 5.850 5.730 5.735 20,332 -0.11(-1.97%)
Jul 20, 2023 5.800 5.890 5.660 5.850 31,464 +0.06(+1.04%)
Jul 19, 2023 5.735 5.850 5.735 5.790 21,612 -0.01(-0.17%)
Jul 18, 2023 5.660 5.890 5.660 5.800 39,541 +0.09(+1.58%)
Jul 17, 2023 5.650 5.730 5.622 5.710 19,389 +0.15(+2.70%)
Jul 14, 2023 5.750 5.780 5.420 5.560 38,483 -0.25(-4.30%)
Jul 13, 2023 5.910 5.940 5.740 5.810 53,551 -0.12(-2.02%)
Jul 12, 2023 5.980 5.980 5.850 5.930 32,500 +0.08(+1.37%)
Jul 11, 2023 5.950 6.017 5.830 5.850 29,551 -0.16(-2.66%)
Jul 10, 2023 6.050 6.175 5.990 6.010 40,352 -0.02(-0.33%)
Jul 07, 2023 5.910 6.080 5.910 6.030 144,511 +0.18(+3.08%)
Jul 06, 2023 5.830 5.990 5.760 5.850 21,876 -0.09(-1.52%)
Jul 05, 2023 5.910 6.080 5.880 5.940 44,071 +0.00(+0.00%)
Jul 03, 2023 6.170 6.240 5.910 5.940 24,137 -0.06(-1.00%)
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 +0.68(+12.45%)
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%)
Apr 03, 2023 5.440 5.650 5.272 5.580 25,344 +0.08(+1.45%)
Mar 31, 2023 5.310 5.600 5.300 5.500 17,880 +0.09(+1.66%)
Mar 30, 2023 5.490 5.498 5.310 5.410 24,406 +0.02(+0.37%)
Mar 29, 2023 5.505 5.519 5.340 5.390 17,359 +0.02(+0.37%)
Mar 28, 2023 5.260 5.440 5.175 5.370 10,248 +0.09(+1.70%)
Mar 27, 2023 5.240 5.340 5.180 5.280 21,154 +0.04(+0.76%)
Mar 24, 2023 5.150 5.270 5.070 5.240 20,506 +0.05(+0.96%)
Mar 23, 2023 5.280 5.410 5.190 5.190 19,718 -0.07(-1.33%)
Mar 22, 2023 5.510 5.758 5.250 5.260 53,995 -0.30(-5.40%)
Mar 21, 2023 5.560 5.850 5.510 5.560 47,884 +0.11(+2.02%)
Mar 20, 2023 5.000 5.505 5.000 5.450 57,844 +0.52(+10.55%)
Mar 17, 2023 5.000 5.200 4.320 4.930 323,227 -0.22(-4.27%)
Mar 16, 2023 5.090 5.350 5.010 5.150 23,779 -0.10(-1.90%)
Mar 15, 2023 5.150 5.540 5.120 5.250 44,475 -0.02(-0.38%)
Mar 14, 2023 5.190 5.590 4.900 5.270 43,951 +0.17(+3.33%)
Mar 13, 2023 4.700 5.250 4.700 5.100 26,351 +0.35(+7.37%)
Mar 10, 2023 4.940 5.017 4.670 4.750 20,996 -0.28(-5.57%)
Mar 09, 2023 5.190 5.300 5.030 5.030 14,410 -0.12(-2.33%)
Mar 08, 2023 5.150 5.200 5.070 5.150 9,931 +0.12(+2.39%)
Mar 07, 2023 4.960 5.060 4.940 5.030 17,684 +0.09(+1.82%)
Mar 06, 2023 5.050 5.050 4.900 4.940 57,863 -0.12(-2.37%)
Mar 03, 2023 5.110 5.300 5.016 5.060 15,665 -0.07(-1.36%)
Mar 02, 2023 4.914 5.130 4.914 5.130 5,998 +0.14(+2.81%)
Mar 01, 2023 5.030 5.079 4.980 4.990 8,115 +0.00(+0.00%)
Feb 28, 2023 4.960 5.050 4.951 4.990 11,330 +0.09(+1.84%)
Feb 27, 2023 4.890 4.980 4.840 4.900 19,167 -0.10(-2.00%)
Feb 24, 2023 5.040 5.095 5.000 5.000 10,716 -0.10(-1.96%)
Feb 23, 2023 5.100 5.181 5.040 5.100 23,385 +0.03(+0.59%)
Feb 22, 2023 5.090 5.250 5.000 5.070 37,115 +0.01(+0.20%)
Feb 21, 2023 5.010 5.140 5.000 5.060 17,336 -0.04(-0.78%)
Feb 17, 2023 4.500 5.160 4.500 5.100 42,256 +0.60(+13.33%)
Feb 16, 2023 4.360 4.500 4.300 4.500 31,969 +0.06(+1.35%)
Feb 15, 2023 4.260 4.460 4.245 4.440 9,542 +0.14(+3.26%)
Feb 14, 2023 4.400 4.460 4.225 4.300 25,085 -0.15(-3.37%)
Feb 13, 2023 4.590 4.590 4.400 4.450 9,750 -0.17(-3.68%)
Feb 10, 2023 4.900 4.900 4.580 4.620 6,208 -0.31(-6.29%)
Feb 09, 2023 5.220 5.340 4.890 4.930 28,783 -0.23(-4.46%)
Feb 08, 2023 5.030 5.180 5.030 5.160 9,680 +0.05(+0.98%)
Feb 07, 2023 5.110 5.150 5.053 5.110 18,016 -0.04(-0.78%)
Feb 06, 2023 5.280 5.280 5.150 5.150 20,928 -0.10(-1.90%)
Feb 03, 2023 5.170 5.360 5.060 5.250 30,030 +0.03(+0.57%)
Feb 02, 2023 5.020 5.270 5.010 5.220 26,693 +0.20(+3.98%)
Feb 01, 2023 4.920 5.060 4.875 5.020 23,461 +0.04(+0.80%)
Jan 31, 2023 4.865 5.005 4.838 4.980 35,782 +0.15(+3.11%)
Jan 30, 2023 4.930 4.950 4.710 4.830 65,493 -0.13(-2.62%)
Jan 27, 2023 4.750 4.990 4.750 4.960 15,683 +0.10(+2.06%)
Jan 26, 2023 4.800 4.930 4.700 4.860 19,608 +0.06(+1.25%)
Jan 25, 2023 4.900 4.980 4.700 4.800 45,036 -0.17(-3.42%)
Jan 24, 2023 5.050 5.050 4.970 4.970 14,933 -0.04(-0.80%)
Jan 23, 2023 4.950 5.170 4.930 5.010 35,520 +0.02(+0.40%)
Jan 20, 2023 5.070 5.070 4.910 4.990 35,978 +0.03(+0.60%)
Jan 19, 2023 4.942 5.040 4.855 4.960 11,065 -0.02(-0.40%)
Jan 18, 2023 5.000 5.100 4.925 4.980 50,222 +0.02(+0.40%)
Jan 17, 2023 4.950 5.020 4.870 4.960 67,187 +0.09(+1.85%)
Jan 13, 2023 4.630 4.920 4.630 4.870 26,190 +0.23(+4.96%)
Jan 12, 2023 4.700 4.810 4.600 4.640 17,247 +0.05(+1.09%)
Jan 11, 2023 4.473 4.630 4.473 4.590 62,091 +0.13(+2.91%)
Jan 10, 2023 4.570 4.710 4.440 4.460 18,911 -0.16(-3.46%)
Jan 09, 2023 4.700 4.810 4.600 4.620 45,706 -0.09(-1.91%)
Jan 06, 2023 4.590 4.760 4.500 4.710 44,660 +0.17(+3.74%)
Jan 05, 2023 4.290 4.630 4.259 4.540 15,312 +0.26(+6.07%)
Jan 04, 2023 4.100 4.290 4.039 4.280 18,441 +0.22(+5.42%)
Jan 03, 2023 3.860 4.231 3.860 4.060 20,692 +0.30(+7.98%)
Dec 30, 2022 3.730 3.940 3.665 3.760 81,440 -0.04(-1.05%)
Dec 29, 2022 4.030 4.135 3.700 3.800 135,475 -0.14(-3.55%)
Dec 28, 2022 4.120 4.123 3.920 3.940 41,913 -0.15(-3.67%)
Dec 27, 2022 4.190 4.200 4.080 4.090 7,944 -0.13(-3.08%)
Dec 23, 2022 4.090 4.250 4.090 4.220 8,311 +0.10(+2.43%)
Dec 22, 2022 4.240 4.240 4.110 4.120 14,888 -0.20(-4.63%)
Dec 21, 2022 4.210 4.340 4.140 4.320 9,972 +0.11(+2.61%)
Dec 20, 2022 4.270 4.280 4.130 4.210 14,143 -0.10(-2.32%)
Dec 19, 2022 4.310 4.380 4.300 4.310 20,733 +0.01(+0.23%)
Dec 16, 2022 4.470 4.530 4.240 4.300 113,754 -0.21(-4.66%)
Dec 15, 2022 4.600 4.740 4.460 4.510 21,643 -0.20(-4.25%)
Dec 14, 2022 4.860 4.860 4.650 4.710 39,606 -0.13(-2.69%)
Dec 13, 2022 4.890 5.050 4.800 4.840 28,345 +0.05(+1.04%)
Dec 12, 2022 4.870 4.950 4.750 4.790 34,758 -0.02(-0.42%)
Dec 09, 2022 4.700 4.940 4.700 4.810 27,471 +0.25(+5.48%)
Dec 08, 2022 4.630 4.720 4.520 4.560 12,931 -0.06(-1.30%)
Dec 07, 2022 4.500 4.700 4.500 4.620 13,465 +0.02(+0.43%)
Dec 06, 2022 4.450 4.610 4.419 4.600 48,351 +0.15(+3.37%)
Dec 05, 2022 4.550 4.590 4.400 4.450 21,389 -0.14(-3.05%)
Dec 02, 2022 4.390 4.680 4.390 4.590 21,633 +0.17(+3.85%)
Dec 01, 2022 4.490 4.540 4.400 4.420 22,164 +0.02(+0.45%)
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.