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

Urban One Inc (NQ: UONEK )

1.730 UNCHANGED
Streaming Delayed Price Updated: 1:16 PM EDT, May 21, 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 (%)
Sep 30, 2022 4.180 4.390 4.180 4.250 27,001 +0.00(+0.00%)
Sep 29, 2022 4.400 4.410 4.210 4.250 23,969 -0.22(-4.92%)
Sep 28, 2022 4.410 4.490 4.370 4.470 15,251 +0.24(+5.67%)
Sep 27, 2022 4.310 4.450 4.220 4.230 26,736 -0.05(-1.17%)
Sep 26, 2022 4.310 4.460 4.250 4.280 22,278 -0.10(-2.28%)
Sep 23, 2022 4.680 4.680 4.310 4.380 31,045 -0.43(-8.94%)
Sep 22, 2022 4.860 4.930 4.750 4.810 27,366 -0.12(-2.43%)
Sep 21, 2022 5.100 5.280 4.870 4.930 71,902 -0.17(-3.33%)
Sep 20, 2022 5.180 5.190 4.780 5.100 137,342 -0.02(-0.39%)
Sep 19, 2022 4.830 5.160 4.780 5.120 100,388 +0.31(+6.44%)
Sep 16, 2022 4.610 4.830 4.500 4.810 231,484 +0.13(+2.78%)
Sep 15, 2022 4.640 4.765 4.580 4.680 63,894 -0.03(-0.64%)
Sep 14, 2022 4.560 4.750 4.510 4.710 53,520 +0.15(+3.29%)
Sep 13, 2022 4.580 4.640 4.510 4.560 45,235 -0.12(-2.56%)
Sep 12, 2022 4.540 4.700 4.540 4.680 38,187 +0.12(+2.63%)
Sep 09, 2022 4.390 4.590 4.360 4.560 46,452 +0.30(+7.04%)
Sep 08, 2022 4.100 4.280 4.100 4.260 40,434 +0.10(+2.40%)
Sep 07, 2022 4.060 4.220 4.010 4.160 73,527 +0.06(+1.46%)
Sep 06, 2022 4.090 4.152 3.940 4.100 57,078 -0.01(-0.24%)
Sep 02, 2022 4.100 4.150 3.940 4.110 41,552 +0.07(+1.73%)
Sep 01, 2022 4.200 4.200 4.005 4.040 58,363 -0.15(-3.58%)
Aug 31, 2022 4.280 4.390 4.190 4.190 37,222 -0.09(-2.10%)
Aug 30, 2022 4.100 4.350 4.050 4.280 49,852 +0.16(+3.88%)
Aug 29, 2022 4.070 4.190 4.070 4.120 18,723 +0.05(+1.23%)
Aug 26, 2022 4.220 4.390 4.000 4.070 73,972 -0.07(-1.69%)
Aug 25, 2022 4.110 4.250 4.060 4.140 22,918 +0.05(+1.22%)
Aug 24, 2022 4.010 4.170 4.010 4.090 22,552 +0.02(+0.49%)
Aug 23, 2022 4.100 4.200 4.070 4.070 31,987 -0.03(-0.73%)
Aug 22, 2022 4.130 4.190 4.050 4.100 25,125 -0.15(-3.53%)
Aug 19, 2022 4.380 4.405 4.160 4.250 36,286 -0.25(-5.56%)
Aug 18, 2022 4.540 4.590 4.430 4.500 45,958 +0.00(+0.00%)
Aug 17, 2022 4.520 4.950 4.450 4.500 138,633 -0.05(-1.10%)
Aug 16, 2022 4.750 4.750 4.460 4.550 103,612 -0.23(-4.81%)
Aug 15, 2022 4.950 5.010 4.759 4.780 74,825 -0.30(-5.91%)
Aug 12, 2022 5.080 5.140 4.990 5.080 63,426 -0.02(-0.39%)
Aug 11, 2022 5.060 5.230 4.960 5.100 91,261 +0.04(+0.79%)
Aug 10, 2022 4.250 5.140 4.250 5.060 123,305 +0.87(+20.76%)
Aug 09, 2022 4.160 4.340 4.085 4.190 63,028 +0.02(+0.48%)
Aug 08, 2022 4.290 4.330 4.090 4.170 42,886 +0.05(+1.21%)
Aug 05, 2022 4.030 4.130 3.935 4.120 46,052 +0.06(+1.48%)
Aug 04, 2022 3.970 4.130 3.880 4.060 51,679 +0.11(+2.78%)
Aug 03, 2022 3.770 4.014 3.750 3.950 38,028 +0.23(+6.18%)
Aug 02, 2022 3.650 3.810 3.640 3.720 52,113 +0.09(+2.48%)
Aug 01, 2022 3.520 3.690 3.360 3.630 86,636 +0.12(+3.42%)
Jul 29, 2022 3.600 3.600 3.460 3.510 43,407 -0.10(-2.77%)
Jul 28, 2022 3.720 3.720 3.560 3.610 37,572 -0.06(-1.63%)
Jul 27, 2022 3.650 3.790 3.630 3.670 57,671 +0.02(+0.55%)
Jul 26, 2022 3.800 3.800 3.610 3.650 73,273 -0.18(-4.70%)
Jul 25, 2022 3.650 3.850 3.630 3.830 63,741 +0.18(+4.93%)
Jul 22, 2022 3.770 3.840 3.570 3.650 47,571 -0.15(-3.95%)
Jul 21, 2022 3.830 3.906 3.720 3.800 58,106 -0.13(-3.31%)
Jul 20, 2022 3.780 3.940 3.780 3.930 54,627 +0.17(+4.52%)
Jul 19, 2022 3.610 3.870 3.610 3.760 83,893 +0.18(+5.03%)
Jul 18, 2022 3.730 3.841 3.520 3.580 149,779 -0.15(-4.02%)
Jul 15, 2022 3.730 3.770 3.670 3.730 30,033 +0.09(+2.47%)
Jul 14, 2022 3.740 3.740 3.600 3.640 45,667 -0.11(-2.93%)
Jul 13, 2022 3.710 3.790 3.640 3.750 119,152 -0.01(-0.27%)
Jul 12, 2022 3.860 3.990 3.730 3.760 76,585 -0.08(-2.08%)
Jul 11, 2022 4.130 4.140 3.790 3.840 125,655 -0.32(-7.69%)
Jul 08, 2022 4.230 4.320 4.120 4.160 79,097 -0.18(-4.15%)
Jul 07, 2022 4.200 4.420 4.200 4.340 45,407 +0.18(+4.33%)
Jul 06, 2022 4.220 4.280 4.130 4.160 60,001 -0.06(-1.42%)
Jul 05, 2022 4.200 4.280 4.100 4.220 103,226 -0.08(-1.86%)
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.