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)

1.645 +0.005 (+0.29%)
Streaming Delayed Price Updated: 12:59 PM EDT, May 12, 2025 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 (%)
May 09, 2025 1.560 1.660 1.460 1.640 23,630 +0.09(+5.49%)
May 08, 2025 1.480 1.590 1.480 1.555 11,092 +0.05(+3.67%)
May 07, 2025 1.490 1.700 1.380 1.500 247,691 -0.01(-0.66%)
May 06, 2025 1.620 1.620 1.505 1.510 39,579 +0.00(+0.00%)
May 05, 2025 1.570 1.620 1.510 1.510 18,158 -0.07(-4.73%)
May 02, 2025 1.550 1.594 1.550 1.585 10,511 +0.01(+0.96%)
May 01, 2025 1.510 1.570 1.510 1.570 6,960 +0.07(+4.67%)
Apr 30, 2025 1.500 1.539 1.460 1.500 9,204 +0.00(+0.00%)
Apr 29, 2025 1.560 1.560 1.490 1.500 17,657 -0.08(-5.06%)
Apr 28, 2025 1.390 1.640 1.390 1.580 37,598 +0.18(+12.86%)
Apr 25, 2025 1.340 1.421 1.340 1.400 12,799 +0.00(+0.00%)
Apr 24, 2025 1.370 1.420 1.324 1.400 23,764 +0.05(+3.70%)
Apr 23, 2025 1.350 1.350 1.340 1.350 5,738 +0.01(+0.75%)
Apr 22, 2025 1.340 1.360 1.330 1.340 11,207 +0.03(+2.29%)
Apr 21, 2025 1.330 1.370 1.310 1.310 8,389 -0.04(-2.96%)
Apr 17, 2025 1.320 1.390 1.300 1.350 23,680 +0.05(+3.85%)
Apr 16, 2025 1.350 1.360 1.300 1.300 12,858 -0.08(-5.80%)
Apr 15, 2025 1.350 1.410 1.340 1.380 30,902 +0.03(+2.60%)
Apr 14, 2025 1.350 1.370 1.340 1.345 13,743 -0.01(-0.41%)
Apr 11, 2025 1.340 1.360 1.340 1.351 9,194 +0.01(+0.79%)
Apr 10, 2025 1.350 1.401 1.290 1.340 8,354 -0.07(-4.96%)
Apr 09, 2025 1.280 1.410 1.280 1.410 10,557 +0.12(+9.30%)
Apr 08, 2025 1.340 1.350 1.290 1.290 14,807 +0.01(+1.07%)
Apr 07, 2025 1.300 1.360 1.250 1.276 20,772 -0.04(-3.30%)
Apr 04, 2025 1.380 1.380 1.320 1.320 14,677 -0.07(-5.04%)
Apr 03, 2025 1.360 1.455 1.360 1.390 7,492 -0.04(-2.80%)
Apr 02, 2025 1.499 1.499 1.430 1.430 4,219 +0.01(+0.70%)
Apr 01, 2025 1.460 1.460 1.391 1.420 4,952 -0.02(-1.39%)
Mar 31, 2025 1.380 1.530 1.360 1.440 31,707 +0.00(+0.00%)
Mar 28, 2025 1.470 1.470 1.411 1.440 1,547 -0.03(-2.04%)
Mar 27, 2025 1.450 1.490 1.360 1.470 13,931 +0.02(+1.38%)
Mar 26, 2025 1.440 1.500 1.410 1.450 14,216 -0.01(-0.68%)
Mar 25, 2025 1.480 1.495 1.410 1.460 18,626 +0.01(+0.40%)
Mar 24, 2025 1.420 1.480 1.410 1.454 14,513 +0.05(+3.87%)
Mar 21, 2025 1.440 1.470 1.400 1.400 21,847 -0.01(-0.98%)
Mar 20, 2025 1.400 1.520 1.397 1.414 20,595 -0.05(-3.16%)
Mar 19, 2025 1.430 1.500 1.430 1.460 28,528 +0.03(+2.10%)
Mar 18, 2025 1.380 1.440 1.380 1.430 9,442 +0.03(+2.14%)
Mar 17, 2025 1.370 1.430 1.370 1.400 11,937 +0.01(+0.72%)
Mar 14, 2025 1.310 1.390 1.310 1.390 8,760 +0.08(+6.11%)
Mar 13, 2025 1.310 1.350 1.310 1.310 12,595 -0.01(-0.76%)
Mar 12, 2025 1.340 1.340 1.306 1.320 12,288 -0.02(-1.49%)
Mar 11, 2025 1.330 1.390 1.300 1.340 18,301 +0.01(+0.75%)
Mar 10, 2025 1.370 1.380 1.320 1.330 22,449 -0.05(-3.62%)
Mar 07, 2025 1.390 1.480 1.350 1.380 99,625 -0.01(-0.72%)
Mar 06, 2025 1.360 1.400 1.320 1.390 16,020 +0.05(+3.73%)
Mar 05, 2025 1.360 1.400 1.340 1.340 10,905 -0.02(-1.47%)
Mar 04, 2025 1.360 1.410 1.360 1.360 8,968 +0.01(+0.74%)
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 Of Service.