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

Urban One Inc (NQ: UONE )

2.019 +0.029 (+1.48%)
Streaming Delayed Price Updated: 1:10 PM EDT, May 2, 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 (%)
Apr 29, 2022 7.840 8.250 7.780 8.090 208,062 +0.23(+2.93%)
Apr 28, 2022 7.860 8.030 7.410 7.860 144,841 +0.24(+3.15%)
Apr 27, 2022 7.420 7.833 7.320 7.620 113,751 +0.26(+3.53%)
Apr 26, 2022 7.800 7.998 7.290 7.360 239,561 -0.26(-3.41%)
Apr 25, 2022 7.000 7.650 6.930 7.620 207,599 +0.64(+9.17%)
Apr 22, 2022 7.310 7.468 6.640 6.980 299,759 -0.37(-5.03%)
Apr 21, 2022 8.280 8.282 7.130 7.350 403,426 -0.87(-10.58%)
Apr 20, 2022 8.420 8.628 8.000 8.220 321,404 -0.18(-2.14%)
Apr 19, 2022 8.220 8.400 8.060 8.400 198,301 +0.17(+2.07%)
Apr 18, 2022 8.190 8.230 7.900 8.230 159,235 +0.13(+1.60%)
Apr 14, 2022 7.970 8.250 7.970 8.100 192,495 +0.03(+0.37%)
Apr 13, 2022 8.050 8.380 8.000 8.070 355,305 +0.02(+0.25%)
Apr 12, 2022 7.500 8.740 7.500 8.050 929,275 +0.64(+8.64%)
Apr 11, 2022 6.990 7.700 6.955 7.410 313,435 +0.49(+7.08%)
Apr 08, 2022 6.750 7.165 6.650 6.920 227,271 +0.26(+3.90%)
Apr 07, 2022 6.510 6.860 6.413 6.660 111,838 +0.08(+1.22%)
Apr 06, 2022 6.690 6.707 6.320 6.580 100,863 -0.10(-1.50%)
Apr 05, 2022 6.710 6.840 6.390 6.680 156,161 +0.09(+1.44%)
Apr 04, 2022 6.350 6.695 6.318 6.585 104,778 +0.24(+3.70%)
Apr 01, 2022 6.380 6.380 6.230 6.350 46,104 +0.10(+1.60%)
Mar 31, 2022 6.350 6.350 6.068 6.250 99,695 +0.01(+0.16%)
Mar 30, 2022 6.650 6.720 6.210 6.240 163,536 -0.34(-5.17%)
Mar 29, 2022 6.390 6.700 6.380 6.580 82,993 +0.14(+2.17%)
Mar 28, 2022 6.550 6.790 6.190 6.440 160,514 -0.17(-2.65%)
Mar 25, 2022 6.300 7.070 6.180 6.615 679,931 +0.41(+6.52%)
Mar 24, 2022 5.930 6.230 5.800 6.210 205,876 +0.29(+4.90%)
Mar 23, 2022 5.650 6.020 5.650 5.920 109,777 +0.19(+3.32%)
Mar 22, 2022 5.630 5.810 5.599 5.730 103,982 +0.13(+2.32%)
Mar 21, 2022 5.390 5.600 5.270 5.600 74,331 +0.22(+4.09%)
Mar 18, 2022 5.270 5.440 5.161 5.380 177,088 +0.10(+1.89%)
Mar 17, 2022 5.160 5.360 5.160 5.280 128,807 +0.11(+2.13%)
Mar 16, 2022 5.180 5.300 5.055 5.170 100,415 +0.05(+0.98%)
Mar 15, 2022 5.090 5.230 5.020 5.120 78,306 +0.03(+0.59%)
Mar 14, 2022 5.080 5.264 5.000 5.090 99,773 +0.04(+0.79%)
Mar 11, 2022 5.280 5.310 5.020 5.050 79,755 -0.18(-3.44%)
Mar 10, 2022 5.250 5.350 5.150 5.230 123,880 -0.04(-0.76%)
Mar 09, 2022 5.390 5.392 5.210 5.270 60,103 +0.09(+1.74%)
Mar 08, 2022 5.260 5.472 5.150 5.180 72,236 -0.06(-1.15%)
Mar 07, 2022 5.570 5.610 5.240 5.240 118,100 -0.38(-6.76%)
Mar 04, 2022 5.370 5.820 5.210 5.620 264,872 +0.25(+4.66%)
Mar 03, 2022 5.360 5.539 5.200 5.370 124,805 +0.06(+1.13%)
Mar 02, 2022 5.340 5.390 5.160 5.310 185,582 +0.02(+0.38%)
Mar 01, 2022 5.260 5.419 5.180 5.290 87,737 -0.03(-0.56%)
Feb 28, 2022 5.350 5.520 5.260 5.320 180,051 -0.07(-1.30%)
Feb 25, 2022 5.400 5.420 5.210 5.390 107,158 -0.03(-0.55%)
Feb 24, 2022 5.030 5.430 5.015 5.420 117,497 +0.19(+3.63%)
Feb 23, 2022 5.370 5.489 5.180 5.230 50,715 -0.07(-1.32%)
Feb 22, 2022 5.200 5.380 5.100 5.300 196,569 +0.03(+0.57%)
Feb 18, 2022 5.270 0 -0.04(-0.75%)
Feb 17, 2022 5.510 5.560 5.260 5.310 94,349 -0.29(-5.18%)
Feb 16, 2022 5.620 5.870 5.520 5.600 92,299 -0.01(-0.18%)
Feb 15, 2022 5.490 5.770 5.480 5.610 104,123 +0.19(+3.51%)
Feb 14, 2022 5.240 5.610 5.240 5.420 79,624 +0.15(+2.85%)
Feb 11, 2022 5.460 5.590 5.210 5.270 86,823 -0.19(-3.48%)
Feb 10, 2022 5.580 5.800 5.450 5.460 76,655 -0.22(-3.87%)
Feb 09, 2022 5.690 5.750 5.530 5.680 108,355 +0.07(+1.25%)
Feb 08, 2022 5.520 5.670 5.513 5.610 65,276 +0.08(+1.45%)
Feb 07, 2022 5.860 5.866 5.510 5.530 85,804 -0.31(-5.31%)
Feb 04, 2022 5.500 5.890 5.470 5.840 112,033 +0.37(+6.76%)
Feb 03, 2022 5.710 5.320 5.470 186,182 -0.51(-8.53%)
Feb 02, 2022 5.780 6.190 5.700 5.980 499,611 +0.19(+3.28%)
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.