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

Urban One Inc (NQ: UONE )

2.520 +0.350 (+16.13%)
Streaming Delayed Price Updated: 3:41 PM EDT, May 20, 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 (%)
Aug 31, 2022 5.570 5.930 5.440 5.460 22,284 -0.11(-1.97%)
Aug 30, 2022 5.920 5.920 5.340 5.570 43,855 -0.10(-1.76%)
Aug 29, 2022 5.510 5.830 5.510 5.670 36,905 -0.08(-1.39%)
Aug 26, 2022 5.760 5.850 5.650 5.750 30,761 -0.10(-1.71%)
Aug 25, 2022 5.600 5.860 5.600 5.850 15,853 +0.21(+3.72%)
Aug 24, 2022 5.490 5.718 5.490 5.640 16,337 +0.15(+2.73%)
Aug 23, 2022 5.780 5.886 5.470 5.490 55,359 -0.29(-5.02%)
Aug 22, 2022 5.760 5.920 5.670 5.780 59,237 -0.18(-3.02%)
Aug 19, 2022 6.070 6.100 5.860 5.960 33,178 -0.20(-3.25%)
Aug 18, 2022 6.110 6.210 6.010 6.160 26,861 +0.00(+0.00%)
Aug 17, 2022 5.970 6.280 5.880 6.160 76,425 -0.09(-1.44%)
Aug 16, 2022 6.370 6.455 6.230 6.250 64,495 -0.21(-3.25%)
Aug 15, 2022 6.420 6.650 6.410 6.460 64,025 -0.14(-2.12%)
Aug 12, 2022 6.480 6.670 6.260 6.600 69,559 +0.11(+1.69%)
Aug 11, 2022 6.230 6.665 6.150 6.490 114,152 +0.36(+5.87%)
Aug 10, 2022 5.370 6.220 5.325 6.130 230,911 +0.94(+18.11%)
Aug 09, 2022 5.350 5.440 5.180 5.190 88,161 -0.25(-4.60%)
Aug 08, 2022 5.330 5.550 5.330 5.440 72,826 +0.06(+1.12%)
Aug 05, 2022 5.250 5.390 5.150 5.380 71,494 +0.00(+0.00%)
Aug 04, 2022 5.330 5.700 5.150 5.380 299,116 +0.08(+1.51%)
Aug 03, 2022 5.150 5.440 5.070 5.300 92,203 +0.14(+2.71%)
Aug 02, 2022 5.160 5.400 5.080 5.160 57,186 -0.02(-0.39%)
Aug 01, 2022 5.040 5.200 4.930 5.180 177,764 +0.15(+2.98%)
Jul 29, 2022 5.090 5.185 4.990 5.030 72,168 -0.06(-1.18%)
Jul 28, 2022 5.160 5.230 4.865 5.090 86,046 +0.09(+1.80%)
Jul 27, 2022 4.970 5.110 4.910 5.000 136,972 +0.03(+0.60%)
Jul 26, 2022 5.340 5.340 4.910 4.970 111,555 -0.43(-7.96%)
Jul 25, 2022 5.320 5.530 5.270 5.400 45,794 +0.12(+2.27%)
Jul 22, 2022 5.620 5.690 5.180 5.280 83,763 -0.27(-4.86%)
Jul 21, 2022 5.500 5.650 5.445 5.550 112,749 -0.01(-0.18%)
Jul 20, 2022 5.520 5.720 5.420 5.560 79,201 +0.02(+0.36%)
Jul 19, 2022 5.550 5.730 5.490 5.540 97,196 +0.09(+1.65%)
Jul 18, 2022 5.470 5.620 5.370 5.450 77,862 +0.04(+0.74%)
Jul 15, 2022 5.460 5.530 5.308 5.410 72,857 +0.06(+1.12%)
Jul 14, 2022 5.380 5.425 5.218 5.350 70,900 -0.06(-1.11%)
Jul 13, 2022 5.210 5.530 5.120 5.410 55,167 +0.10(+1.88%)
Jul 12, 2022 5.620 5.710 5.260 5.310 185,154 -0.31(-5.52%)
Jul 11, 2022 5.750 5.750 5.430 5.620 122,683 -0.25(-4.26%)
Jul 08, 2022 5.830 6.020 5.750 5.870 78,752 +0.03(+0.51%)
Jul 07, 2022 5.820 5.950 5.750 5.840 87,441 +0.05(+0.86%)
Jul 06, 2022 5.780 5.890 5.600 5.790 54,343 -0.01(-0.17%)
Jul 05, 2022 5.700 5.810 5.380 5.800 159,780 +0.14(+2.47%)
Jul 01, 2022 5.500 5.820 5.340 5.660 141,076 +0.20(+3.66%)
Jun 30, 2022 5.610 5.650 5.360 5.460 141,884 -0.14(-2.50%)
Jun 29, 2022 5.730 5.840 5.580 5.600 124,459 -0.19(-3.28%)
Jun 28, 2022 6.000 6.130 5.680 5.790 144,437 -0.26(-4.30%)
Jun 27, 2022 5.640 6.160 5.610 6.050 241,219 +0.32(+5.58%)
Jun 24, 2022 5.490 5.825 5.382 5.730 1,400,696 +0.22(+3.99%)
Jun 23, 2022 6.200 6.350 5.170 5.510 685,326 -0.71(-11.41%)
Jun 22, 2022 6.070 6.400 6.070 6.220 287,186 -0.05(-0.80%)
Jun 21, 2022 6.080 6.570 6.070 6.270 534,269 -0.24(-3.69%)
Jun 17, 2022 6.770 6.900 6.200 6.510 805,756 -0.12(-1.81%)
Jun 16, 2022 6.810 6.950 6.510 6.630 448,144 -0.38(-5.42%)
Jun 15, 2022 6.590 7.190 6.560 7.010 441,448 +0.45(+6.86%)
Jun 14, 2022 6.380 6.800 6.380 6.560 573,481 +0.26(+4.13%)
Jun 13, 2022 7.250 7.606 6.050 6.300 1,208,491 -1.35(-17.65%)
Jun 10, 2022 6.720 7.874 6.700 7.650 1,431,338 +0.73(+10.55%)
Jun 09, 2022 6.800 7.150 6.640 6.920 546,778 +0.11(+1.62%)
Jun 08, 2022 6.860 7.150 6.610 6.810 769,243 -0.23(-3.27%)
Jun 07, 2022 6.740 7.300 6.380 7.040 1,571,371 +0.10(+1.44%)
Jun 06, 2022 12.67 12.67 6.751 6.940 5,317,485 -5.54(-44.39%)
Jun 03, 2022 12.75 13.19 11.93 12.48 471,922 -0.52(-4.00%)
Jun 02, 2022 12.58 13.14 12.25 13.00 326,070 +0.28(+2.20%)
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.