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

Urban One Inc (NQ: UONEK )

1.680 +0.040 (+2.44%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
Sep 29, 2023 5.320 5.320 5.025 5.030 13,399 -0.12(-2.33%)
Sep 28, 2023 5.210 5.260 5.150 5.150 7,612 -0.11(-2.09%)
Sep 27, 2023 5.060 5.290 5.000 5.260 12,330 +0.19(+3.75%)
Sep 26, 2023 4.950 5.080 4.950 5.070 10,616 +0.03(+0.60%)
Sep 25, 2023 4.940 5.100 5.030 5.040 31,085 +0.04(+0.80%)
Sep 22, 2023 4.990 5.140 4.990 5.000 16,377 -0.02(-0.40%)
Sep 21, 2023 5.040 5.080 5.010 5.020 6,463 -0.05(-0.99%)
Sep 20, 2023 5.020 5.350 5.020 5.070 29,628 +0.02(+0.40%)
Sep 19, 2023 5.070 5.155 5.000 5.050 15,400 -0.05(-0.98%)
Sep 18, 2023 5.150 5.260 5.100 5.100 15,830 -0.06(-1.16%)
Sep 15, 2023 5.210 5.440 5.150 5.160 77,899 -0.07(-1.34%)
Sep 14, 2023 5.220 5.420 5.220 5.230 17,452 +0.06(+1.16%)
Sep 13, 2023 5.270 5.324 5.160 5.170 19,785 -0.18(-3.36%)
Sep 12, 2023 5.190 5.440 5.190 5.350 13,594 +0.15(+2.88%)
Sep 11, 2023 5.260 5.460 5.140 5.200 20,634 -0.06(-1.14%)
Sep 08, 2023 5.330 5.475 5.260 5.260 11,031 -0.02(-0.38%)
Sep 07, 2023 5.540 5.600 5.270 5.280 116,401 -0.22(-4.00%)
Sep 06, 2023 5.350 5.520 5.350 5.500 27,564 +0.10(+1.85%)
Sep 05, 2023 5.170 5.610 5.170 5.400 25,559 +0.17(+3.25%)
Sep 01, 2023 5.430 5.430 5.210 5.230 14,950 -0.16(-2.97%)
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%)
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.