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

Urban One Inc (NQ: UONEK )

1.550 -0.030 (-1.90%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 30, 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 (%)
Feb 29, 2024 2.980 2.996 2.830 2.910 339,612 +0.00(+0.00%)
Feb 28, 2024 3.010 3.010 2.890 2.910 228,640 -0.07(-2.35%)
Feb 27, 2024 3.050 3.090 2.970 2.980 35,704 -0.07(-2.30%)
Feb 26, 2024 2.920 3.140 2.920 3.050 9,100 +0.09(+3.04%)
Feb 23, 2024 2.950 3.070 2.920 2.960 28,972 -0.03(-1.00%)
Feb 22, 2024 3.070 3.070 2.901 2.990 55,636 -0.03(-0.99%)
Feb 21, 2024 3.150 3.176 3.010 3.020 36,056 -0.11(-3.51%)
Feb 20, 2024 3.280 3.280 3.130 3.130 20,018 -0.09(-2.80%)
Feb 16, 2024 3.220 3.310 3.180 3.220 15,449 -0.01(-0.31%)
Feb 15, 2024 3.280 3.465 3.150 3.230 41,387 +0.10(+3.19%)
Feb 14, 2024 3.170 3.210 3.120 3.130 32,680 -0.02(-0.63%)
Feb 13, 2024 3.310 3.349 3.130 3.150 28,276 -0.22(-6.53%)
Feb 12, 2024 3.420 3.535 3.280 3.370 32,284 -0.02(-0.59%)
Feb 09, 2024 3.370 3.465 3.365 3.390 15,750 -0.01(-0.29%)
Feb 08, 2024 3.360 3.470 3.360 3.400 20,002 -0.02(-0.58%)
Feb 07, 2024 3.530 3.640 3.330 3.420 48,558 -0.14(-3.93%)
Feb 06, 2024 3.530 3.690 3.490 3.560 8,916 +0.04(+1.14%)
Feb 05, 2024 3.630 3.645 3.460 3.520 15,560 -0.12(-3.30%)
Feb 02, 2024 3.650 3.760 3.500 3.640 16,209 -0.04(-1.09%)
Feb 01, 2024 3.630 3.770 3.615 3.680 9,433 +0.08(+2.22%)
Jan 31, 2024 3.780 3.900 3.600 3.600 15,733 -0.22(-5.76%)
Jan 30, 2024 3.960 3.961 3.820 3.820 7,480 -0.04(-1.04%)
Jan 29, 2024 3.830 3.910 3.763 3.860 10,698 +0.03(+0.78%)
Jan 26, 2024 3.930 3.930 3.825 3.830 10,579 -0.07(-1.79%)
Jan 25, 2024 3.790 3.940 3.700 3.900 22,522 +0.19(+5.12%)
Jan 24, 2024 3.650 3.830 3.650 3.710 12,695 +0.06(+1.64%)
Jan 23, 2024 3.730 3.800 3.590 3.650 20,025 -0.03(-0.82%)
Jan 22, 2024 3.540 3.770 3.540 3.680 11,957 +0.13(+3.66%)
Jan 19, 2024 3.630 3.650 3.480 3.550 24,428 -0.02(-0.56%)
Jan 18, 2024 3.720 3.860 3.550 3.570 23,068 -0.12(-3.25%)
Jan 17, 2024 3.810 3.810 3.640 3.690 17,280 -0.12(-3.15%)
Jan 16, 2024 3.750 3.850 3.750 3.810 9,384 +0.01(+0.26%)
Jan 12, 2024 3.760 3.864 3.660 3.800 16,755 +0.10(+2.70%)
Jan 11, 2024 3.680 3.770 3.660 3.700 15,107 +0.00(+0.00%)
Jan 10, 2024 3.660 3.730 3.510 3.700 20,803 +0.09(+2.49%)
Jan 09, 2024 3.660 3.700 3.500 3.610 26,948 -0.09(-2.43%)
Jan 08, 2024 3.730 3.800 3.670 3.700 33,565 -0.01(-0.27%)
Jan 05, 2024 3.600 3.740 3.600 3.710 41,967 +0.07(+1.92%)
Jan 04, 2024 3.730 3.750 3.550 3.640 35,110 -0.02(-0.55%)
Jan 03, 2024 3.760 3.760 3.630 3.660 29,931 -0.04(-1.08%)
Jan 02, 2024 3.590 3.726 3.580 3.700 42,590 +0.17(+4.82%)
Dec 29, 2023 3.680 3.730 3.330 3.530 91,037 -0.21(-5.61%)
Dec 28, 2023 3.840 3.840 3.620 3.740 22,932 -0.08(-2.09%)
Dec 27, 2023 3.720 3.850 3.720 3.820 12,637 +0.10(+2.69%)
Dec 26, 2023 3.540 3.740 3.520 3.720 20,102 +0.27(+7.83%)
Dec 22, 2023 3.640 3.804 3.330 3.450 102,288 -0.05(-1.43%)
Dec 21, 2023 3.870 3.889 3.400 3.500 129,956 -0.37(-9.44%)
Dec 20, 2023 4.000 4.116 3.850 3.865 57,177 -0.10(-2.64%)
Dec 19, 2023 4.020 4.020 3.865 3.970 36,222 +0.08(+2.06%)
Dec 18, 2023 3.970 4.074 3.790 3.890 81,486 -0.08(-2.02%)
Dec 15, 2023 3.960 4.040 3.750 3.970 133,855 +0.07(+1.79%)
Dec 14, 2023 4.060 4.250 3.870 3.900 57,418 -0.25(-6.02%)
Dec 13, 2023 4.110 4.245 4.016 4.150 34,659 +0.11(+2.72%)
Dec 12, 2023 4.160 4.205 4.040 4.040 15,292 -0.12(-2.88%)
Dec 11, 2023 3.930 4.300 3.930 4.160 32,232 +0.17(+4.26%)
Dec 08, 2023 3.810 4.040 3.810 3.990 13,745 +0.13(+3.37%)
Dec 07, 2023 4.105 4.105 3.760 3.860 90,206 -0.07(-1.78%)
Dec 06, 2023 4.220 4.325 3.920 3.930 35,983 -0.29(-6.87%)
Dec 05, 2023 4.250 4.355 4.200 4.220 93,229 -0.01(-0.24%)
Dec 04, 2023 4.200 4.300 4.160 4.230 12,850 +0.03(+0.71%)
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.