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

Urban One Inc (NQ: UONE )

2.900 +0.780 (+36.79%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 10, 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 (%)
Feb 28, 2023 6.570 6.880 6.570 6.830 27,106 +0.20(+3.02%)
Feb 27, 2023 6.850 6.880 6.570 6.630 28,076 -0.16(-2.36%)
Feb 24, 2023 6.950 6.950 6.750 6.790 21,025 -0.16(-2.30%)
Feb 23, 2023 6.760 7.100 6.760 6.950 38,542 +0.20(+2.96%)
Feb 22, 2023 6.840 7.020 6.670 6.750 36,432 -0.03(-0.44%)
Feb 21, 2023 6.900 6.900 6.760 6.780 27,599 -0.17(-2.45%)
Feb 17, 2023 6.420 7.034 6.380 6.950 102,180 +0.62(+9.79%)
Feb 16, 2023 6.060 6.400 6.060 6.330 23,276 +0.13(+2.10%)
Feb 15, 2023 6.100 6.250 6.020 6.200 13,693 +0.11(+1.81%)
Feb 14, 2023 6.060 6.180 5.960 6.090 17,004 -0.03(-0.49%)
Feb 13, 2023 6.150 6.190 5.940 6.120 18,889 -0.03(-0.49%)
Feb 10, 2023 6.250 6.280 6.080 6.150 15,328 -0.17(-2.69%)
Feb 09, 2023 6.580 6.849 6.300 6.320 37,923 -0.24(-3.66%)
Feb 08, 2023 6.840 6.840 6.550 6.560 15,745 -0.30(-4.37%)
Feb 07, 2023 6.790 6.987 6.645 6.860 32,268 +0.07(+1.03%)
Feb 06, 2023 6.570 6.830 6.559 6.790 18,544 +0.14(+2.11%)
Feb 03, 2023 6.680 6.800 6.607 6.650 27,268 -0.07(-1.04%)
Feb 02, 2023 6.750 6.940 6.600 6.720 52,097 -0.07(-1.03%)
Feb 01, 2023 7.080 7.080 6.440 6.790 67,973 -0.22(-3.14%)
Jan 31, 2023 7.060 7.130 6.920 7.010 62,312 +0.07(+1.01%)
Jan 30, 2023 6.730 7.130 6.730 6.940 94,062 +0.08(+1.17%)
Jan 27, 2023 6.340 6.970 6.302 6.860 80,732 +0.33(+5.05%)
Jan 26, 2023 6.500 6.540 6.220 6.530 24,106 +0.15(+2.35%)
Jan 25, 2023 6.300 6.450 6.100 6.380 17,493 +0.02(+0.31%)
Jan 24, 2023 6.410 6.540 6.020 6.360 25,362 -0.19(-2.90%)
Jan 23, 2023 6.150 6.610 6.150 6.550 48,005 +0.36(+5.82%)
Jan 20, 2023 6.080 6.240 5.963 6.190 73,310 +0.17(+2.82%)
Jan 19, 2023 5.790 6.071 5.740 6.020 22,960 +0.16(+2.73%)
Jan 18, 2023 6.000 6.175 5.800 5.860 37,259 -0.02(-0.34%)
Jan 17, 2023 5.750 5.960 5.700 5.880 38,785 +0.16(+2.80%)
Jan 13, 2023 5.490 5.750 5.220 5.720 48,448 +0.22(+4.00%)
Jan 12, 2023 5.390 5.550 5.320 5.500 26,175 +0.22(+4.17%)
Jan 11, 2023 5.230 5.350 5.230 5.280 14,539 +0.02(+0.38%)
Jan 10, 2023 5.260 5.280 5.031 5.260 17,960 +0.04(+0.77%)
Jan 09, 2023 5.390 5.480 5.180 5.220 30,778 -0.04(-0.76%)
Jan 06, 2023 5.160 5.315 5.010 5.260 25,336 +0.21(+4.16%)
Jan 05, 2023 4.800 5.235 4.800 5.050 20,109 +0.26(+5.43%)
Jan 04, 2023 4.760 4.805 4.716 4.790 22,693 +0.11(+2.35%)
Jan 03, 2023 4.550 4.790 4.550 4.680 30,675 +0.13(+2.86%)
Dec 30, 2022 4.540 4.650 4.478 4.550 34,870 -0.02(-0.44%)
Dec 29, 2022 4.540 4.650 4.400 4.570 47,466 +0.15(+3.39%)
Dec 28, 2022 4.570 4.610 4.330 4.420 42,743 -0.16(-3.49%)
Dec 27, 2022 4.700 4.700 4.520 4.580 30,355 -0.12(-2.55%)
Dec 23, 2022 4.720 4.770 4.600 4.700 20,914 +0.02(+0.43%)
Dec 22, 2022 4.830 4.878 4.630 4.680 20,432 -0.19(-3.90%)
Dec 21, 2022 4.750 4.890 4.700 4.870 20,071 +0.13(+2.74%)
Dec 20, 2022 4.850 4.860 4.674 4.740 40,331 -0.10(-2.07%)
Dec 19, 2022 4.780 4.890 4.768 4.840 29,143 +0.07(+1.47%)
Dec 16, 2022 4.990 5.040 4.725 4.770 106,768 -0.30(-5.92%)
Dec 15, 2022 5.160 5.298 5.020 5.070 18,854 -0.17(-3.24%)
Dec 14, 2022 5.350 5.480 5.230 5.240 19,176 -0.15(-2.78%)
Dec 13, 2022 5.490 5.500 5.376 5.390 19,718 -0.01(-0.19%)
Dec 12, 2022 5.530 5.540 5.310 5.400 15,864 -0.03(-0.55%)
Dec 09, 2022 5.400 5.570 5.300 5.430 36,599 +0.19(+3.63%)
Dec 08, 2022 5.220 5.340 5.150 5.240 29,973 +0.02(+0.38%)
Dec 07, 2022 5.120 5.390 5.100 5.220 25,264 +0.06(+1.16%)
Dec 06, 2022 5.080 5.190 5.050 5.160 34,710 +0.04(+0.78%)
Dec 05, 2022 5.200 5.220 5.050 5.120 37,900 -0.05(-0.97%)
Dec 02, 2022 5.000 5.267 5.000 5.170 41,418 +0.10(+2.07%)
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.