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

Urban One Inc (NQ: UONEK )

1.640 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 8, 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 (%)
Jan 31, 2022 4.190 4.510 4.495 52,613 +0.25(+6.01%)
Jan 28, 2022 4.140 4.360 4.106 4.240 127,664 -0.04(-0.93%)
Jan 27, 2022 4.200 4.710 3.950 4.280 458,210 -0.08(-1.83%)
Jan 26, 2022 4.150 4.380 4.020 4.360 273,393 +0.20(+4.81%)
Jan 25, 2022 3.390 4.220 3.390 4.160 304,515 +0.68(+19.54%)
Jan 24, 2022 3.210 3.520 3.100 3.480 98,803 +0.21(+6.42%)
Jan 21, 2022 3.360 3.430 3.200 3.270 40,380 -0.13(-3.82%)
Jan 20, 2022 3.550 3.757 3.400 3.400 51,813 -0.17(-4.76%)
Jan 19, 2022 3.570 3.670 3.420 3.570 197,515 -0.06(-1.65%)
Jan 18, 2022 3.710 3.820 3.600 3.630 50,046 -0.17(-4.47%)
Jan 14, 2022 3.800 0 -0.25(-6.17%)
Jan 13, 2022 4.080 4.250 3.940 4.050 158,528 -0.02(-0.49%)
Jan 12, 2022 3.880 4.120 3.880 4.070 126,992 +0.17(+4.36%)
Jan 11, 2022 3.800 3.950 3.750 3.900 89,936 +0.14(+3.72%)
Jan 10, 2022 3.970 3.979 3.600 3.760 69,248 -0.12(-3.09%)
Jan 07, 2022 3.750 4.080 3.740 3.880 113,082 +0.13(+3.47%)
Jan 06, 2022 3.610 3.829 3.550 3.750 27,903 +0.12(+3.31%)
Jan 05, 2022 3.780 3.780 3.590 3.630 95,153 -0.01(-0.27%)
Jan 04, 2022 3.790 3.830 3.510 3.640 127,575 -0.09(-2.41%)
Jan 03, 2022 3.500 3.910 3.480 3.730 165,804 +0.34(+10.03%)
Dec 31, 2021 3.420 3.440 3.350 3.390 748,156 -0.07(-2.02%)
Dec 30, 2021 3.410 3.480 3.350 3.460 92,121 +0.11(+3.28%)
Dec 29, 2021 3.350 3.460 3.290 3.350 104,439 +0.00(+0.00%)
Dec 28, 2021 3.350 3.430 3.230 3.350 142,309 -0.03(-0.89%)
Dec 27, 2021 3.430 3.510 3.180 3.380 194,007 -0.14(-3.98%)
Dec 23, 2021 3.550 3.600 3.445 3.520 29,067 +0.00(+0.00%)
Dec 22, 2021 3.550 3.621 3.390 3.520 101,030 -0.05(-1.40%)
Dec 21, 2021 3.380 3.600 3.360 3.570 180,287 +0.20(+5.93%)
Dec 20, 2021 3.280 3.370 3.200 3.370 190,942 +0.03(+0.90%)
Dec 17, 2021 3.390 3.640 3.290 3.340 242,833 -0.10(-2.91%)
Dec 16, 2021 3.540 3.570 3.260 3.440 243,681 -0.05(-1.43%)
Dec 15, 2021 3.310 3.490 3.216 3.490 178,922 +0.18(+5.44%)
Dec 14, 2021 3.230 3.450 3.210 3.310 65,337 +0.02(+0.61%)
Dec 13, 2021 3.510 3.550 3.280 3.290 68,676 -0.27(-7.58%)
Dec 10, 2021 3.620 3.630 3.535 3.560 49,104 -0.02(-0.56%)
Dec 09, 2021 3.560 3.640 3.513 3.580 64,285 -0.05(-1.38%)
Dec 08, 2021 3.530 3.710 3.450 3.630 59,148 +0.12(+3.42%)
Dec 07, 2021 3.430 3.629 3.430 3.510 87,624 +0.13(+3.85%)
Dec 06, 2021 3.320 3.460 3.150 3.380 66,035 +0.08(+2.42%)
Dec 03, 2021 3.390 3.409 3.212 3.300 70,800 -0.05(-1.49%)
Dec 02, 2021 3.120 3.400 3.120 3.350 182,840 +0.20(+6.35%)
Dec 01, 2021 3.390 3.500 3.150 3.150 356,093 -0.21(-6.25%)
Nov 30, 2021 3.400 3.440 3.235 3.360 130,721 -0.06(-1.75%)
Nov 29, 2021 3.440 3.500 3.327 3.420 111,655 -0.03(-0.87%)
Nov 26, 2021 3.410 3.530 3.300 3.450 40,200 -0.11(-3.09%)
Nov 24, 2021 3.520 3.640 3.520 3.560 86,567 +0.01(+0.28%)
Nov 23, 2021 3.510 3.660 3.430 3.550 180,976 +0.00(+0.00%)
Nov 22, 2021 3.840 3.885 3.480 3.550 422,711 -0.28(-7.31%)
Nov 19, 2021 3.750 3.990 3.660 3.830 369,853 +0.06(+1.59%)
Nov 18, 2021 3.990 3.850 3.770 3.770 243,903 -0.23(-5.75%)
Nov 17, 2021 3.960 4.150 3.960 4.000 82,284 +0.04(+1.01%)
Nov 16, 2021 4.290 4.290 3.960 3.960 181,829 -0.34(-7.91%)
Nov 15, 2021 4.430 4.442 4.280 4.300 151,013 -0.15(-3.37%)
Nov 12, 2021 4.420 4.550 4.360 4.450 104,338 +0.06(+1.37%)
Nov 11, 2021 4.420 4.560 4.355 4.390 106,026 +0.00(+0.00%)
Nov 10, 2021 4.440 4.390 158,679 -0.07(-1.57%)
Nov 09, 2021 4.440 4.490 4.330 4.460 174,933 -0.03(-0.67%)
Nov 08, 2021 4.420 4.558 4.381 4.490 221,881 +0.07(+1.58%)
Nov 05, 2021 4.410 4.500 4.150 4.420 287,081 -0.03(-0.67%)
Nov 04, 2021 5.100 5.140 4.410 4.450 780,003 -0.13(-2.84%)
Nov 03, 2021 4.410 4.840 3.770 4.580 1,589,623 -2.76(-37.60%)
Nov 02, 2021 7.410 7.430 7.100 7.340 183,757 +0.02(+0.27%)
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.