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

Urban One Inc (NQ: UONE )

2.170 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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, 2023 5.980 6.010 5.870 5.990 59,765 +0.05(+0.84%)
Jun 29, 2023 5.820 5.990 5.790 5.940 42,745 +0.07(+1.19%)
Jun 28, 2023 5.790 5.970 5.780 5.870 50,510 +0.06(+1.03%)
Jun 27, 2023 5.560 5.860 5.540 5.810 51,104 +0.24(+4.31%)
Jun 26, 2023 5.490 5.650 5.373 5.570 43,893 +0.04(+0.72%)
Jun 23, 2023 5.500 5.640 5.490 5.530 128,360 -0.03(-0.54%)
Jun 22, 2023 5.390 5.740 5.390 5.560 51,285 +0.11(+2.02%)
Jun 21, 2023 5.540 5.740 5.450 5.450 81,247 -0.12(-2.15%)
Jun 20, 2023 5.820 5.870 5.390 5.570 139,828 -0.35(-5.91%)
Jun 16, 2023 6.380 6.380 5.870 5.920 132,032 -0.40(-6.33%)
Jun 15, 2023 6.330 6.400 6.200 6.320 99,598 -1.06(-14.36%)
May 08, 2023 7.660 7.660 7.300 7.380 17,841 -0.17(-2.25%)
May 05, 2023 7.720 7.768 7.410 7.550 34,539 +0.04(+0.53%)
May 04, 2023 7.170 7.830 7.100 7.510 113,853 +0.45(+6.37%)
May 03, 2023 7.040 7.250 7.040 7.060 28,526 -0.04(-0.56%)
May 02, 2023 7.220 7.250 6.970 7.100 35,651 -0.15(-2.07%)
May 01, 2023 7.130 7.580 7.130 7.250 56,059 +0.11(+1.54%)
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%)
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.