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

Urban One Inc (NQ: UONEK )

1.560 +0.010 (+0.65%)
Streaming Delayed Price Updated: 12:39 PM EDT, May 1, 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, 2022 4.360 4.365 4.200 4.280 118,121 -0.12(-2.73%)
Jun 29, 2022 4.590 4.610 4.280 4.400 191,298 -0.21(-4.56%)
Jun 28, 2022 4.690 4.810 4.600 4.610 117,352 -0.04(-0.86%)
Jun 27, 2022 4.410 4.840 4.410 4.650 253,246 +0.20(+4.49%)
Jun 24, 2022 4.560 4.990 4.350 4.450 1,848,906 -0.09(-1.98%)
Jun 23, 2022 4.910 5.070 4.520 4.540 240,247 -0.41(-8.28%)
Jun 22, 2022 5.110 5.210 4.920 4.950 239,033 -0.26(-4.99%)
Jun 21, 2022 5.390 5.540 5.190 5.210 165,201 -0.13(-2.43%)
Jun 17, 2022 5.220 5.530 5.220 5.340 188,181 +0.12(+2.30%)
Jun 16, 2022 5.010 5.330 4.970 5.220 108,454 +0.04(+0.77%)
Jun 15, 2022 4.960 5.240 4.870 5.180 481,060 +0.25(+5.07%)
Jun 14, 2022 5.000 5.180 4.890 4.930 209,360 -0.01(-0.20%)
Jun 13, 2022 5.120 5.310 4.890 4.940 205,170 -0.32(-6.08%)
Jun 10, 2022 5.200 5.365 5.020 5.260 178,391 +0.00(+0.00%)
Jun 09, 2022 5.370 5.440 5.160 5.260 96,843 -0.11(-2.05%)
Jun 08, 2022 5.180 5.510 5.180 5.370 166,292 +0.12(+2.29%)
Jun 07, 2022 5.190 5.300 4.880 5.250 205,893 -0.05(-0.94%)
Jun 06, 2022 6.230 6.230 5.190 5.300 368,931 -0.84(-13.68%)
Jun 03, 2022 6.490 6.500 5.950 6.140 116,002 -0.38(-5.83%)
Jun 02, 2022 6.410 6.670 6.400 6.520 119,758 +0.09(+1.40%)
Jun 01, 2022 6.550 6.570 6.320 6.430 115,793 -0.12(-1.83%)
May 31, 2022 6.660 6.660 6.370 6.550 244,510 -0.06(-0.91%)
May 27, 2022 6.300 6.720 6.220 6.610 118,486 +0.38(+6.10%)
May 26, 2022 6.110 6.310 5.990 6.230 152,594 +0.22(+3.66%)
May 25, 2022 6.130 6.400 5.910 6.010 237,448 -0.12(-1.96%)
May 24, 2022 6.570 6.570 6.130 6.130 112,200 -0.45(-6.84%)
May 23, 2022 6.540 6.845 6.360 6.580 94,220 +0.07(+1.08%)
May 20, 2022 6.630 6.650 6.340 6.510 120,995 -0.09(-1.36%)
May 19, 2022 6.440 6.750 6.440 6.600 77,211 +0.07(+1.07%)
May 18, 2022 6.860 6.860 6.500 6.530 80,733 -0.35(-5.09%)
May 17, 2022 6.830 6.990 6.731 6.880 72,144 +0.25(+3.77%)
May 16, 2022 6.500 6.940 6.380 6.630 488,993 +0.17(+2.63%)
May 13, 2022 6.270 6.640 6.210 6.460 189,333 +0.25(+4.03%)
May 12, 2022 5.890 6.250 5.730 6.210 166,690 +0.21(+3.50%)
May 11, 2022 6.100 6.365 6.000 6.000 180,997 -0.10(-1.64%)
May 10, 2022 6.370 6.480 5.860 6.100 159,383 -0.12(-1.93%)
May 09, 2022 6.530 6.875 6.090 6.220 200,474 -0.47(-7.03%)
May 06, 2022 6.300 6.690 6.060 6.690 178,131 +0.39(+6.19%)
May 05, 2022 6.160 6.480 6.121 6.300 163,950 +0.20(+3.28%)
May 04, 2022 6.030 6.190 5.800 6.100 126,905 +0.09(+1.50%)
May 03, 2022 6.300 6.389 5.931 6.010 160,678 -0.22(-3.53%)
May 02, 2022 6.010 6.380 6.000 6.230 201,779 +0.19(+3.15%)
Apr 29, 2022 6.030 6.260 5.890 6.040 101,990 -0.05(-0.82%)
Apr 28, 2022 6.080 6.250 6.070 6.090 85,576 +0.04(+0.66%)
Apr 27, 2022 5.800 6.240 5.800 6.050 57,711 +0.20(+3.42%)
Apr 26, 2022 6.030 6.270 5.850 5.850 91,083 -0.32(-5.19%)
Apr 25, 2022 5.770 6.200 5.770 6.170 67,479 +0.29(+4.93%)
Apr 22, 2022 6.180 6.180 5.820 5.880 76,261 -0.37(-5.92%)
Apr 21, 2022 6.480 6.480 6.190 6.250 82,187 -0.14(-2.19%)
Apr 20, 2022 6.300 6.480 6.180 6.390 60,282 +0.07(+1.11%)
Apr 19, 2022 6.100 6.350 5.970 6.320 94,009 +0.22(+3.61%)
Apr 18, 2022 5.920 6.200 5.920 6.100 88,288 +0.08(+1.33%)
Apr 14, 2022 6.210 6.280 5.950 6.020 113,110 -0.15(-2.43%)
Apr 13, 2022 6.140 6.340 6.080 6.170 77,552 +0.13(+2.15%)
Apr 12, 2022 6.190 6.324 5.970 6.040 203,712 -0.02(-0.33%)
Apr 11, 2022 5.740 6.160 5.740 6.060 68,025 +0.22(+3.77%)
Apr 08, 2022 5.730 6.000 5.636 5.840 65,704 +0.09(+1.57%)
Apr 07, 2022 5.570 5.780 5.525 5.750 58,328 +0.19(+3.42%)
Apr 06, 2022 5.610 5.680 5.470 5.560 101,992 -0.08(-1.42%)
Apr 05, 2022 5.690 5.780 5.570 5.640 86,982 +0.00(+0.00%)
Apr 04, 2022 5.360 5.660 5.100 5.640 108,643 +0.29(+5.42%)
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.