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

Urban One Inc (NQ: UONEK )

1.635 -0.005 (-0.30%)
Streaming Delayed Price Updated: 1:43 PM EDT, May 9, 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 (%)
May 28, 2021 4.340 4.980 4.070 4.800 1,547,513 +0.55(+12.94%)
May 27, 2021 3.510 4.270 3.460 4.250 1,101,862 +0.64(+17.73%)
May 26, 2021 3.460 3.790 3.460 3.610 583,868 +0.09(+2.56%)
May 25, 2021 3.550 3.710 3.460 3.520 873,686 -0.07(-1.95%)
May 24, 2021 3.990 4.140 3.510 3.590 2,029,648 -0.44(-10.92%)
May 21, 2021 4.420 5.000 3.820 4.030 6,872,726 -0.57(-12.39%)
May 20, 2021 3.720 5.000 3.576 4.600 8,144,480 +1.04(+29.21%)
May 19, 2021 3.380 3.660 3.300 3.560 951,143 -0.01(-0.28%)
May 18, 2021 3.250 3.710 3.200 3.570 1,153,440 +0.28(+8.51%)
May 17, 2021 3.180 3.330 2.980 3.290 710,559 +0.15(+4.78%)
May 14, 2021 2.750 3.240 2.660 3.140 1,261,276 +0.41(+14.81%)
May 13, 2021 2.570 2.790 2.530 2.735 259,683 +0.19(+7.25%)
May 12, 2021 2.440 2.720 2.326 2.550 419,148 +0.05(+2.00%)
May 11, 2021 2.470 2.520 2.354 2.500 152,988 -0.02(-0.79%)
May 10, 2021 2.490 2.590 2.410 2.520 162,239 -0.02(-0.79%)
May 07, 2021 2.480 2.580 2.480 2.540 175,546 +0.10(+4.10%)
May 06, 2021 2.330 2.470 2.330 2.440 207,451 +0.08(+3.39%)
May 05, 2021 2.530 2.540 2.320 2.360 331,460 -0.14(-5.60%)
May 04, 2021 2.450 2.640 2.380 2.500 363,776 +0.04(+1.63%)
May 03, 2021 2.420 2.500 2.360 2.460 217,944 +0.05(+2.07%)
Apr 30, 2021 2.320 2.420 2.290 2.410 202,600 +0.11(+4.78%)
Apr 29, 2021 2.340 2.400 2.230 2.300 208,503 -0.04(-1.71%)
Apr 28, 2021 2.320 2.440 2.240 2.340 523,728 +0.04(+1.74%)
Apr 27, 2021 2.180 2.450 2.180 2.300 661,756 +0.15(+6.98%)
Apr 26, 2021 2.070 2.200 2.050 2.150 523,262 +0.12(+5.91%)
Apr 23, 2021 1.850 2.070 1.780 2.030 1,196,000 +0.20(+10.93%)
Apr 22, 2021 1.760 1.860 1.730 1.830 257,099 +0.06(+3.39%)
Apr 21, 2021 1.790 1.830 1.680 1.770 353,846 -0.04(-2.21%)
Apr 20, 2021 1.740 1.850 1.680 1.810 685,148 +0.10(+5.85%)
Apr 19, 2021 1.710 1.730 1.670 1.710 132,060 -0.02(-1.16%)
Apr 16, 2021 1.740 1.770 1.630 1.730 188,700 -0.03(-1.70%)
Apr 15, 2021 1.680 1.790 1.680 1.760 171,637 +0.08(+4.76%)
Apr 14, 2021 1.660 1.730 1.630 1.680 131,451 +0.00(+0.00%)
Apr 13, 2021 1.690 1.760 1.630 1.680 229,027 -0.03(-1.75%)
Apr 12, 2021 1.750 1.780 1.680 1.710 243,916 -0.07(-3.93%)
Apr 09, 2021 1.780 1.810 1.740 1.780 145,700 +0.00(+0.00%)
Apr 08, 2021 1.750 1.810 1.720 1.780 59,455 +0.01(+0.56%)
Apr 07, 2021 1.790 1.820 1.710 1.770 101,446 -0.02(-1.12%)
Apr 06, 2021 1.840 1.850 1.760 1.790 72,798 -0.07(-3.76%)
Apr 05, 2021 1.750 1.890 1.740 1.860 426,653 +0.08(+4.49%)
Apr 01, 2021 1.750 1.810 1.730 1.780 87,200 +0.03(+1.71%)
Mar 31, 2021 1.810 1.820 1.740 1.750 119,302 -0.02(-1.13%)
Mar 30, 2021 1.790 1.860 1.730 1.770 190,318 +0.01(+0.57%)
Mar 29, 2021 1.770 1.800 1.740 1.760 73,455 -0.02(-1.12%)
Mar 26, 2021 1.820 1.830 1.740 1.780 371,500 -0.03(-1.66%)
Mar 25, 2021 1.680 1.870 1.630 1.810 441,320 +0.11(+6.47%)
Mar 24, 2021 1.750 1.800 1.700 1.700 129,404 -0.07(-3.95%)
Mar 23, 2021 1.820 1.870 1.730 1.770 206,952 -0.10(-5.35%)
Mar 22, 2021 1.820 1.910 1.810 1.870 214,670 +0.06(+3.31%)
Mar 19, 2021 1.800 1.940 1.740 1.810 497,100 -0.01(-0.55%)
Mar 18, 2021 2.000 2.120 1.780 1.820 2,365,398 -0.10(-5.21%)
Mar 17, 2021 1.790 1.920 1.750 1.920 287,514 +0.12(+6.67%)
Mar 16, 2021 1.750 1.800 1.700 1.800 267,937 +0.05(+2.86%)
Mar 15, 2021 1.750 1.760 1.660 1.750 220,164 +0.02(+1.16%)
Mar 12, 2021 1.720 1.800 1.710 1.730 247,400 -0.06(-3.35%)
Mar 11, 2021 1.620 1.860 1.610 1.790 775,807 +0.18(+11.18%)
Mar 10, 2021 1.590 1.650 1.560 1.610 259,782 +0.01(+0.63%)
Mar 09, 2021 1.680 1.680 1.530 1.600 630,893 -0.02(-1.23%)
Mar 08, 2021 1.520 1.630 1.520 1.620 96,994 +0.10(+6.58%)
Mar 05, 2021 1.480 1.538 1.400 1.520 328,100 +0.02(+1.33%)
Mar 04, 2021 1.570 1.640 1.450 1.500 719,916 -0.09(-5.66%)
Mar 03, 2021 1.670 1.740 1.590 1.590 424,772 -0.11(-6.47%)
Mar 02, 2021 1.690 2.050 1.600 1.700 2,938,149 +0.08(+4.94%)
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.