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

Urban One, Inc. - Class A Common Stock (NQ: UONE )

1.620 +0.040 (+2.53%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 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 (%)
Dec 20, 2024 1.560 1.635 1.558 1.620 19,629 +0.06(+3.85%)
Dec 19, 2024 1.630 1.655 1.560 1.560 20,605 -0.02(-1.27%)
Dec 18, 2024 1.670 1.670 1.580 1.580 20,432 -0.11(-6.51%)
Dec 17, 2024 1.560 1.700 1.560 1.690 37,493 +0.09(+5.62%)
Dec 16, 2024 1.650 1.660 1.560 1.600 24,202 -0.06(-3.61%)
Dec 13, 2024 1.660 1.670 1.591 1.660 10,791 -0.02(-1.19%)
Dec 12, 2024 1.700 1.710 1.640 1.680 16,450 +0.01(+0.60%)
Dec 11, 2024 1.500 1.714 1.470 1.670 36,073 +0.06(+3.73%)
Dec 10, 2024 1.680 1.700 1.590 1.610 16,727 -0.12(-6.94%)
Dec 09, 2024 1.580 1.770 1.550 1.730 48,681 +0.17(+10.90%)
Dec 06, 2024 1.530 1.700 1.500 1.560 22,111 +0.01(+0.65%)
Dec 05, 2024 1.580 1.620 1.550 1.550 56,228 -0.02(-1.27%)
Dec 04, 2024 1.540 1.600 1.490 1.570 37,546 +0.08(+5.37%)
Dec 03, 2024 1.770 1.800 1.490 1.490 141,724 -0.30(-16.76%)
Dec 02, 2024 1.610 1.820 1.610 1.790 48,921 +0.14(+8.48%)
Nov 29, 2024 1.520 1.700 1.520 1.650 38,848 +0.14(+9.27%)
Nov 27, 2024 1.620 1.630 1.510 1.510 25,940 -0.08(-5.03%)
Nov 26, 2024 1.510 1.600 1.460 1.590 47,307 +0.04(+2.58%)
Nov 25, 2024 1.480 1.590 1.430 1.550 49,034 +0.07(+4.73%)
Nov 22, 2024 1.420 1.510 1.381 1.480 831,435 +0.03(+2.07%)
Nov 21, 2024 1.370 1.470 1.370 1.450 52,198 +0.08(+5.84%)
Nov 20, 2024 1.442 1.442 1.370 1.370 35,874 -0.09(-6.16%)
Nov 19, 2024 1.480 1.490 1.410 1.460 16,256 +0.05(+3.55%)
Nov 18, 2024 1.510 1.510 1.410 1.410 31,052 -0.09(-6.00%)
Nov 15, 2024 1.370 1.510 1.340 1.500 28,553 +0.09(+6.38%)
Nov 14, 2024 1.410 1.450 1.370 1.410 47,265 +0.00(+0.00%)
Nov 13, 2024 1.640 1.640 1.340 1.410 96,470 -0.25(-15.06%)
Nov 12, 2024 1.660 1.660 1.480 1.660 58,266 +0.00(+0.00%)
Nov 11, 2024 1.720 1.720 1.540 1.660 76,514 +0.08(+5.06%)
Nov 08, 2024 1.530 1.580 1.484 1.580 45,647 +0.03(+1.94%)
Nov 07, 2024 1.525 1.560 1.410 1.550 52,497 +0.10(+6.90%)
Nov 06, 2024 1.570 1.655 1.450 1.450 78,951 -0.15(-9.38%)
Nov 05, 2024 1.450 1.670 1.450 1.600 103,665 +0.07(+4.68%)
Nov 04, 2024 1.330 1.528 1.325 1.528 142,119 +0.21(+15.80%)
Nov 01, 2024 1.370 1.370 1.320 1.320 23,772 -0.03(-2.22%)
Oct 31, 2024 1.370 1.380 1.340 1.350 17,742 -0.02(-1.46%)
Oct 30, 2024 1.380 1.400 1.310 1.370 42,106 +0.01(+0.74%)
Oct 29, 2024 1.410 1.465 1.360 1.360 55,925 -0.06(-4.23%)
Oct 28, 2024 1.390 1.490 1.340 1.420 93,795 +0.06(+4.41%)
Oct 25, 2024 1.370 1.410 1.340 1.360 53,454 +0.02(+1.49%)
Oct 24, 2024 1.400 1.400 1.330 1.340 42,551 -0.04(-2.90%)
Oct 23, 2024 1.350 1.400 1.280 1.380 105,389 +0.03(+2.22%)
Oct 22, 2024 1.380 1.380 1.340 1.350 26,573 -0.01(-0.74%)
Oct 21, 2024 1.410 1.410 1.350 1.360 24,967 -0.04(-3.20%)
Oct 18, 2024 1.400 1.430 1.380 1.405 47,282 -0.00(-0.35%)
Oct 17, 2024 1.400 1.430 1.390 1.410 25,855 -0.02(-1.40%)
Oct 16, 2024 1.410 1.430 1.350 1.430 33,129 +0.05(+3.62%)
Oct 15, 2024 1.420 1.450 1.356 1.380 36,713 -0.03(-2.13%)
Oct 14, 2024 1.350 1.450 1.342 1.410 32,789 +0.05(+3.68%)
Oct 11, 2024 1.340 1.440 1.230 1.360 146,943 +0.03(+1.87%)
Oct 10, 2024 1.570 1.599 1.320 1.335 144,178 -0.26(-16.30%)
Oct 09, 2024 1.600 1.627 1.540 1.595 75,791 +0.02(+1.59%)
Oct 08, 2024 1.610 1.665 1.540 1.570 68,609 -0.05(-3.09%)
Oct 07, 2024 1.630 1.660 1.550 1.620 67,141 -0.02(-1.22%)
Oct 04, 2024 1.640 1.670 1.580 1.640 47,003 +0.03(+1.86%)
Oct 03, 2024 1.670 1.706 1.610 1.610 35,359 -0.05(-3.01%)
Oct 02, 2024 1.660 1.710 1.650 1.660 37,253 +0.02(+1.22%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.