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

Urban One Inc (NQ: UONE )

1.923 +0.003 (+0.15%)
Streaming Delayed Price Updated: 1:56 PM EDT, May 6, 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 28, 2023 6.720 7.500 6.560 7.140 87,749 +0.41(+6.09%)
Apr 27, 2023 6.410 6.793 6.110 6.730 126,530 +0.44(+7.00%)
Apr 26, 2023 7.450 7.450 6.200 6.290 217,656 -1.27(-16.80%)
Apr 25, 2023 7.540 7.684 7.540 7.560 39,965 -0.18(-2.33%)
Apr 24, 2023 7.830 7.830 7.670 7.740 11,614 -0.09(-1.15%)
Apr 21, 2023 7.770 7.900 7.600 7.830 28,071 +0.03(+0.38%)
Apr 20, 2023 7.900 7.920 7.710 7.800 27,546 -0.15(-1.89%)
Apr 19, 2023 7.670 7.980 7.630 7.950 19,284 +0.21(+2.71%)
Apr 18, 2023 7.750 7.920 7.710 7.740 42,895 +0.04(+0.52%)
Apr 17, 2023 7.770 7.830 7.648 7.700 14,711 -0.13(-1.66%)
Apr 14, 2023 7.850 7.988 7.750 7.830 19,340 +0.05(+0.64%)
Apr 13, 2023 7.720 7.970 7.630 7.780 57,475 +0.13(+1.70%)
Apr 12, 2023 7.590 7.700 7.450 7.650 23,359 +0.16(+2.14%)
Apr 11, 2023 7.500 7.600 7.450 7.490 63,951 -0.01(-0.13%)
Apr 10, 2023 7.590 7.780 7.500 7.500 77,775 -0.20(-2.60%)
Apr 06, 2023 7.480 7.710 7.422 7.700 23,053 +0.19(+2.53%)
Apr 05, 2023 7.460 7.570 7.323 7.510 22,514 +0.01(+0.13%)
Apr 04, 2023 7.730 7.770 7.490 7.500 47,961 -0.09(-1.19%)
Apr 03, 2023 7.630 7.820 7.440 7.590 76,038 +0.04(+0.53%)
Mar 31, 2023 7.710 7.800 7.500 7.550 33,793 -0.05(-0.66%)
Mar 30, 2023 7.910 8.040 7.600 7.600 104,912 +0.03(+0.40%)
Mar 29, 2023 7.590 7.910 7.380 7.570 60,713 -0.02(-0.26%)
Mar 28, 2023 7.290 7.660 7.230 7.590 44,869 +0.30(+4.12%)
Mar 27, 2023 7.250 7.330 7.197 7.290 11,718 +0.04(+0.55%)
Mar 24, 2023 7.120 7.280 7.000 7.250 17,224 +0.13(+1.83%)
Mar 23, 2023 7.350 7.480 7.000 7.120 52,788 -0.18(-2.47%)
Mar 22, 2023 7.370 7.430 7.260 7.300 14,415 -0.05(-0.68%)
Mar 21, 2023 7.310 7.585 7.280 7.350 66,888 +0.08(+1.10%)
Mar 20, 2023 7.070 7.300 7.055 7.270 42,474 +0.32(+4.60%)
Mar 17, 2023 7.240 7.240 6.500 6.950 156,787 -0.43(-5.83%)
Mar 16, 2023 6.970 7.490 6.970 7.380 43,561 +0.21(+2.93%)
Mar 15, 2023 7.460 7.460 7.100 7.170 49,754 -0.18(-2.45%)
Mar 14, 2023 6.990 7.470 6.980 7.350 104,374 +0.43(+6.21%)
Mar 13, 2023 6.660 6.990 6.660 6.920 45,786 +0.26(+3.90%)
Mar 10, 2023 6.660 6.900 6.460 6.660 45,487 +0.03(+0.45%)
Mar 09, 2023 6.950 6.950 6.630 6.630 22,959 -0.27(-3.91%)
Mar 08, 2023 6.800 6.950 6.590 6.900 17,260 +0.19(+2.83%)
Mar 07, 2023 6.760 6.836 6.710 6.710 10,614 -0.09(-1.32%)
Mar 06, 2023 6.950 6.950 6.750 6.800 21,711 -0.04(-0.58%)
Mar 03, 2023 6.840 6.980 6.830 6.840 24,848 -0.01(-0.15%)
Mar 02, 2023 6.770 6.960 6.724 6.850 11,329 -0.04(-0.58%)
Mar 01, 2023 6.700 6.960 6.700 6.890 18,385 +0.06(+0.88%)
Feb 28, 2023 6.570 6.880 6.570 6.830 27,106 +0.20(+3.02%)
Feb 27, 2023 6.850 6.880 6.570 6.630 28,076 -0.16(-2.36%)
Feb 24, 2023 6.950 6.950 6.750 6.790 21,025 -0.16(-2.30%)
Feb 23, 2023 6.760 7.100 6.760 6.950 38,542 +0.20(+2.96%)
Feb 22, 2023 6.840 7.020 6.670 6.750 36,432 -0.03(-0.44%)
Feb 21, 2023 6.900 6.900 6.760 6.780 27,599 -0.17(-2.45%)
Feb 17, 2023 6.420 7.034 6.380 6.950 102,180 +0.62(+9.79%)
Feb 16, 2023 6.060 6.400 6.060 6.330 23,276 +0.13(+2.10%)
Feb 15, 2023 6.100 6.250 6.020 6.200 13,693 +0.11(+1.81%)
Feb 14, 2023 6.060 6.180 5.960 6.090 17,004 -0.03(-0.49%)
Feb 13, 2023 6.150 6.190 5.940 6.120 18,889 -0.03(-0.49%)
Feb 10, 2023 6.250 6.280 6.080 6.150 15,328 -0.17(-2.69%)
Feb 09, 2023 6.580 6.849 6.300 6.320 37,923 -0.24(-3.66%)
Feb 08, 2023 6.840 6.840 6.550 6.560 15,745 -0.30(-4.37%)
Feb 07, 2023 6.790 6.987 6.645 6.860 32,268 +0.07(+1.03%)
Feb 06, 2023 6.570 6.830 6.559 6.790 18,544 +0.14(+2.11%)
Feb 03, 2023 6.680 6.800 6.607 6.650 27,268 -0.07(-1.04%)
Feb 02, 2023 6.750 6.940 6.600 6.720 52,097 -0.07(-1.03%)
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.