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

Urban One Inc (NQ: UONE )

2.240 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 15, 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 (%)
Apr 15, 2024 2.240 2.335 2.210 2.240 51,568 +0.02(+0.90%)
Apr 12, 2024 2.390 2.396 2.170 2.220 42,419 -0.20(-8.26%)
Apr 11, 2024 2.399 2.450 2.359 2.420 34,639 +0.00(+0.00%)
Apr 10, 2024 2.410 2.470 2.315 2.420 63,911 -0.01(-0.41%)
Apr 09, 2024 2.460 2.470 2.330 2.430 26,084 +0.01(+0.41%)
Apr 08, 2024 2.390 2.490 2.305 2.420 42,571 +0.04(+1.68%)
Apr 05, 2024 2.350 2.460 2.297 2.380 60,168 +0.04(+1.71%)
Apr 04, 2024 2.500 2.562 2.300 2.340 117,768 -0.16(-6.21%)
Apr 03, 2024 2.400 2.560 2.390 2.495 65,692 +0.12(+4.83%)
Apr 02, 2024 2.540 2.540 2.280 2.380 78,058 -0.17(-6.67%)
Apr 01, 2024 2.670 2.670 2.410 2.550 60,349 -0.15(-5.56%)
Mar 28, 2024 2.510 2.800 2.510 2.700 68,263 +0.19(+7.57%)
Mar 27, 2024 2.630 2.680 2.450 2.510 79,956 -0.08(-3.09%)
Mar 26, 2024 2.480 2.600 2.460 2.590 92,115 +0.13(+5.28%)
Mar 25, 2024 2.450 2.480 2.300 2.460 125,728 +0.06(+2.50%)
Mar 22, 2024 2.290 2.420 2.275 2.400 97,012 +0.10(+4.35%)
Mar 21, 2024 2.150 2.320 2.150 2.300 120,582 +0.15(+6.98%)
Mar 20, 2024 1.990 2.160 1.930 2.150 77,558 +0.16(+8.04%)
Mar 19, 2024 2.070 2.120 1.960 1.990 95,405 -0.07(-3.40%)
Mar 18, 2024 2.120 2.120 1.999 2.060 47,212 -0.03(-1.44%)
Mar 15, 2024 2.120 2.230 1.950 2.090 287,479 -0.06(-2.79%)
Mar 14, 2024 2.240 2.285 2.120 2.150 60,938 -0.08(-3.59%)
Mar 13, 2024 2.330 2.350 2.190 2.230 93,710 -0.07(-3.04%)
Mar 12, 2024 2.480 2.510 2.230 2.300 86,193 -0.18(-7.26%)
Mar 11, 2024 2.440 2.560 2.440 2.480 58,164 +0.01(+0.40%)
Mar 08, 2024 2.480 2.560 2.400 2.470 64,870 +0.01(+0.41%)
Mar 07, 2024 2.400 2.720 2.360 2.460 153,200 +0.02(+0.82%)
Mar 06, 2024 3.210 3.210 2.440 2.440 196,364 -0.77(-23.99%)
Mar 05, 2024 3.280 3.400 3.200 3.210 23,228 -0.07(-2.13%)
Mar 04, 2024 3.390 3.420 3.250 3.280 24,884 -0.07(-2.09%)
Mar 01, 2024 3.320 3.480 3.320 3.350 76,437 +0.04(+1.21%)
Feb 29, 2024 3.300 3.400 3.250 3.310 24,451 +0.05(+1.53%)
Feb 28, 2024 3.400 3.482 3.200 3.260 29,650 -0.15(-4.40%)
Feb 27, 2024 3.440 3.466 3.375 3.410 23,757 +0.06(+1.79%)
Feb 26, 2024 3.260 3.490 3.240 3.350 20,174 +0.12(+3.72%)
Feb 23, 2024 3.300 3.380 3.200 3.230 55,186 -0.07(-2.12%)
Feb 22, 2024 3.430 3.440 3.240 3.300 45,492 -0.13(-3.79%)
Feb 21, 2024 3.410 3.499 3.409 3.430 36,477 -0.08(-2.28%)
Feb 20, 2024 3.600 3.600 3.460 3.510 58,711 -0.12(-3.31%)
Feb 16, 2024 3.630 3.700 3.620 3.630 47,926 +0.01(+0.28%)
Feb 15, 2024 3.540 3.650 3.540 3.620 51,771 +0.07(+1.97%)
Feb 14, 2024 3.580 3.630 3.520 3.550 28,319 +0.00(+0.00%)
Feb 13, 2024 3.680 3.779 3.520 3.550 50,364 -0.14(-3.79%)
Feb 12, 2024 3.610 3.810 3.600 3.690 65,675 +0.09(+2.50%)
Feb 09, 2024 3.700 3.706 3.600 3.600 38,674 -0.04(-1.10%)
Feb 08, 2024 3.690 3.820 3.640 3.640 33,194 -0.07(-1.89%)
Feb 07, 2024 3.790 3.875 3.700 3.710 22,693 -0.11(-2.88%)
Feb 06, 2024 3.850 3.850 3.760 3.820 20,462 +0.06(+1.60%)
Feb 05, 2024 3.820 3.860 3.750 3.760 17,010 -0.09(-2.34%)
Feb 02, 2024 3.890 3.970 3.820 3.850 26,550 -0.06(-1.53%)
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.