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

Urban One Inc (NQ: UONEK )

1.630 -0.010 (-0.61%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 7, 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 (%)
Jun 30, 2021 4.860 5.110 4.830 5.020 124,455 +0.11(+2.24%)
Jun 29, 2021 5.160 5.195 4.890 4.910 170,748 -0.27(-5.21%)
Jun 28, 2021 5.200 5.330 5.060 5.180 501,786 -0.08(-1.52%)
Jun 25, 2021 5.290 5.380 5.130 5.260 232,884 +0.03(+0.57%)
Jun 24, 2021 5.430 5.490 5.180 5.230 1,189,770 -0.13(-2.43%)
Jun 23, 2021 4.930 5.480 4.860 5.360 353,808 +0.36(+7.20%)
Jun 22, 2021 4.840 5.080 4.790 5.000 493,121 +0.14(+2.88%)
Jun 21, 2021 4.400 4.910 4.212 4.860 803,737 +0.27(+5.88%)
Jun 18, 2021 4.810 4.870 4.430 4.590 823,303 -0.21(-4.37%)
Jun 17, 2021 5.200 5.390 4.511 4.800 1,452,844 -0.53(-9.94%)
Jun 16, 2021 5.160 5.590 5.000 5.330 625,519 +0.10(+1.91%)
Jun 15, 2021 5.230 5.490 4.992 5.230 885,977 +0.04(+0.77%)
Jun 14, 2021 5.550 5.730 5.130 5.190 1,709,441 -0.45(-7.98%)
Jun 11, 2021 4.980 6.020 4.980 5.640 3,076,757 +0.66(+13.25%)
Jun 10, 2021 5.220 5.490 4.960 4.980 553,721 -0.13(-2.54%)
Jun 09, 2021 5.830 6.120 5.100 5.110 796,488 -0.87(-14.55%)
Jun 08, 2021 6.470 6.474 5.630 5.980 1,850,656 -0.47(-7.29%)
Jun 07, 2021 5.500 6.490 5.500 6.450 2,660,540 +0.99(+18.13%)
Jun 04, 2021 5.570 5.780 5.390 5.460 912,632 -0.22(-3.87%)
Jun 03, 2021 5.740 5.920 5.060 5.680 2,275,074 -0.05(-0.87%)
Jun 02, 2021 5.430 6.080 5.250 5.730 2,534,138 +0.45(+8.52%)
Jun 01, 2021 5.100 5.350 4.710 5.280 988,888 +0.48(+10.00%)
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%)
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.