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

Urban One Inc (NQ: UONEK )

1.540 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
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%)
Nov 01, 2021 7.070 7.590 7.070 7.320 198,428 +0.25(+3.54%)
Oct 29, 2021 7.080 7.152 6.820 7.070 110,754 -0.03(-0.42%)
Oct 28, 2021 7.120 7.230 7.000 7.100 94,986 +0.00(+0.00%)
Oct 27, 2021 6.860 7.190 6.760 7.100 308,183 +0.20(+2.90%)
Oct 26, 2021 6.800 6.930 6.900 256,467 +0.13(+1.92%)
Oct 25, 2021 6.870 7.071 6.750 6.770 184,785 -0.09(-1.31%)
Oct 22, 2021 6.710 7.240 6.605 6.860 468,299 +0.15(+2.24%)
Oct 21, 2021 6.740 6.960 6.490 6.710 137,523 -0.16(-2.33%)
Oct 20, 2021 6.780 6.948 6.700 6.870 138,680 +0.12(+1.78%)
Oct 19, 2021 6.730 6.990 6.680 6.750 120,676 +0.14(+2.12%)
Oct 18, 2021 6.510 6.854 6.510 6.610 143,678 +0.04(+0.61%)
Oct 15, 2021 7.100 7.100 6.560 6.570 99,187 -0.41(-5.87%)
Oct 14, 2021 7.150 7.150 6.910 6.980 65,536 +0.00(+0.00%)
Oct 13, 2021 7.140 7.200 6.930 6.980 108,736 -0.12(-1.69%)
Oct 12, 2021 6.910 7.130 6.770 7.100 83,026 +0.16(+2.31%)
Oct 11, 2021 7.130 7.150 6.830 6.940 101,040 -0.17(-2.39%)
Oct 08, 2021 7.440 7.440 7.045 7.110 121,574 -0.26(-3.53%)
Oct 07, 2021 7.310 7.456 7.201 7.370 106,478 +0.12(+1.66%)
Oct 06, 2021 7.120 7.350 7.070 7.250 53,654 -0.01(-0.14%)
Oct 05, 2021 7.460 7.400 7.050 7.260 119,623 -0.14(-1.89%)
Oct 04, 2021 7.160 7.415 7.000 7.400 143,255 +0.21(+2.92%)
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.