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

Urban One Inc (NQ: UONEK )

0.9801 +0.0201 (+2.09%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 27, 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 (%)
Nov 27, 2024 0.9500 1.030 0.9500 0.9801 42,389 +0.02(+2.09%)
Nov 26, 2024 0.9800 1.000 0.9500 0.9600 7,438 -0.01(-1.03%)
Nov 25, 2024 0.9700 0.9989 0.9300 0.9700 28,242 +0.00(+0.00%)
Nov 22, 2024 0.9700 1.010 0.9500 0.9700 24,478 -0.04(-3.96%)
Nov 21, 2024 0.9212 1.010 0.9212 1.010 10,761 +0.04(+4.17%)
Nov 20, 2024 0.9800 0.9960 0.9450 0.9696 9,189 +0.01(+0.79%)
Nov 19, 2024 0.9700 1.010 0.9405 0.9620 14,191 +0.01(+1.05%)
Nov 18, 2024 0.9900 1.010 0.9520 0.9520 25,275 -0.05(-4.80%)
Nov 15, 2024 1.060 1.060 1.000 1.000 134,036 -0.05(-4.76%)
Nov 14, 2024 1.070 1.100 1.020 1.050 116,617 -0.03(-2.78%)
Nov 13, 2024 1.160 1.170 1.080 1.080 20,581 -0.11(-9.24%)
Nov 12, 2024 1.050 1.220 1.050 1.190 46,231 +0.07(+6.25%)
Nov 11, 2024 1.070 1.165 1.070 1.120 23,690 +0.03(+2.75%)
Nov 08, 2024 1.160 1.160 1.040 1.090 79,529 +0.00(+0.00%)
Nov 07, 2024 1.100 1.125 1.090 1.090 22,449 -0.04(-3.54%)
Nov 06, 2024 1.170 1.194 1.130 1.130 17,291 -0.01(-0.88%)
Nov 05, 2024 1.160 1.190 1.100 1.140 52,413 -0.03(-2.56%)
Nov 04, 2024 1.100 1.198 1.100 1.170 28,677 +0.09(+8.33%)
Nov 01, 2024 1.060 1.115 1.060 1.080 23,036 +0.01(+0.93%)
Oct 31, 2024 1.090 1.110 1.050 1.070 17,412 -0.01(-0.93%)
Oct 30, 2024 1.090 1.160 1.080 1.080 33,620 -0.04(-3.57%)
Oct 29, 2024 1.030 1.150 1.030 1.120 30,701 +0.08(+7.69%)
Oct 28, 2024 1.050 1.060 1.040 1.040 9,533 +0.00(+0.00%)
Oct 25, 2024 1.020 1.055 1.020 1.040 15,351 +0.01(+0.97%)
Oct 24, 2024 1.020 1.060 1.005 1.030 22,750 -0.01(-0.96%)
Oct 23, 2024 1.010 1.040 0.9900 1.040 46,755 +0.04(+4.00%)
Oct 22, 2024 1.000 1.019 0.9900 1.000 18,828 -0.01(-0.99%)
Oct 21, 2024 1.060 1.060 1.010 1.010 16,373 -0.03(-3.35%)
Oct 18, 2024 1.040 1.060 1.040 1.045 12,155 -0.03(-2.34%)
Oct 17, 2024 1.050 1.070 1.050 1.070 8,742 +0.02(+1.90%)
Oct 16, 2024 1.000 1.050 1.000 1.050 10,299 +0.06(+6.06%)
Oct 15, 2024 0.9800 1.020 0.9700 0.9900 17,634 +0.01(+0.71%)
Oct 14, 2024 1.010 1.050 0.9710 0.9830 56,872 -0.04(-3.63%)
Oct 11, 2024 1.050 1.050 1.010 1.020 22,941 -0.04(-3.77%)
Oct 10, 2024 1.040 1.070 1.040 1.060 8,285 -0.01(-0.93%)
Oct 09, 2024 1.050 1.070 1.030 1.070 13,517 +0.02(+1.90%)
Oct 08, 2024 1.040 1.070 1.030 1.050 15,854 -0.01(-0.94%)
Oct 07, 2024 1.030 1.070 1.030 1.060 12,541 +0.04(+3.92%)
Oct 04, 2024 1.060 1.079 1.020 1.020 14,910 -0.03(-2.86%)
Oct 03, 2024 1.060 1.079 1.050 1.050 18,666 -0.02(-1.87%)
Oct 02, 2024 1.100 1.100 1.060 1.070 13,430 -0.03(-2.73%)
Oct 01, 2024 1.090 1.120 1.060 1.100 47,252 -0.01(-0.90%)
Sep 30, 2024 1.078 1.130 1.078 1.110 20,923 +0.00(+0.00%)
Sep 27, 2024 1.120 1.170 1.090 1.110 39,980 -0.01(-0.89%)
Sep 26, 2024 1.160 1.170 1.090 1.120 28,097 +0.00(+0.00%)
Sep 25, 2024 1.140 1.170 1.120 1.120 11,885 -0.01(-0.88%)
Sep 24, 2024 1.220 1.250 1.030 1.130 69,383 -0.10(-8.13%)
Sep 23, 2024 1.240 1.260 1.230 1.230 7,266 -0.03(-2.38%)
Sep 20, 2024 1.270 1.290 1.260 1.260 38,972 -0.03(-2.33%)
Sep 19, 2024 1.270 1.350 1.270 1.290 15,453 -0.01(-0.77%)
Sep 18, 2024 1.256 1.330 1.256 1.300 22,680 +0.04(+3.17%)
Sep 17, 2024 1.240 1.300 1.240 1.260 12,322 +0.02(+1.61%)
Sep 16, 2024 1.220 1.265 1.220 1.240 10,707 +0.00(+0.00%)
Sep 13, 2024 1.200 1.270 1.200 1.240 9,827 +0.02(+1.64%)
Sep 12, 2024 1.160 1.230 1.160 1.220 19,681 +0.00(+0.00%)
Sep 11, 2024 1.220 1.220 1.080 1.220 48,445 +0.00(+0.00%)
Sep 10, 2024 1.220 1.260 1.220 1.220 31,554 +0.00(+0.00%)
Sep 09, 2024 1.260 1.270 1.200 1.220 29,294 -0.06(-4.69%)
Sep 06, 2024 1.290 1.300 1.260 1.280 19,724 -0.01(-0.78%)
Sep 05, 2024 1.290 1.350 1.290 1.290 13,332 -0.01(-0.77%)
Sep 04, 2024 1.320 1.320 1.290 1.300 4,564 +0.00(+0.00%)
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.