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 (%)
Mar 28, 2024 1.910 2.170 1.850 2.040 60,083 +0.12(+6.53%)
Mar 27, 2024 1.960 1.990 1.870 1.915 66,968 -0.05(-2.79%)
Mar 26, 2024 2.110 2.140 1.940 1.970 31,126 -0.10(-4.83%)
Mar 25, 2024 1.900 2.170 1.900 2.070 112,497 +0.14(+7.25%)
Mar 22, 2024 1.860 1.930 1.820 1.930 190,429 +0.07(+3.76%)
Mar 21, 2024 1.950 1.960 1.820 1.860 121,697 -0.02(-1.06%)
Mar 20, 2024 1.800 1.910 1.700 1.880 125,791 +0.02(+1.08%)
Mar 19, 2024 1.810 1.990 1.660 1.860 255,321 +0.01(+0.54%)
Mar 18, 2024 1.950 1.980 1.760 1.850 195,560 -0.01(-0.54%)
Mar 15, 2024 1.950 1.991 1.850 1.860 380,731 -0.13(-6.53%)
Mar 14, 2024 2.120 2.138 1.955 1.990 54,017 -0.08(-3.86%)
Mar 13, 2024 2.200 2.200 2.000 2.070 62,536 -0.13(-5.91%)
Mar 12, 2024 2.350 2.370 2.200 2.200 45,613 -0.15(-6.38%)
Mar 11, 2024 2.390 2.440 2.310 2.350 29,490 +0.00(+0.21%)
Mar 08, 2024 2.210 2.410 2.210 2.345 23,117 +0.12(+5.16%)
Mar 07, 2024 2.340 2.604 2.120 2.230 125,450 -0.15(-6.30%)
Mar 06, 2024 2.770 2.770 2.330 2.380 47,381 -0.39(-14.08%)
Mar 05, 2024 2.940 3.050 2.770 2.770 45,290 -0.27(-8.88%)
Mar 04, 2024 3.080 3.130 2.950 3.040 22,569 +0.00(+0.00%)
Mar 01, 2024 2.910 3.090 2.910 3.040 14,926 +0.13(+4.47%)
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%)
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.