ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Urban One, Inc. - Class D Common Stock (NQ:UONEK)

0.6925 UNCHANGED
Streaming Delayed Price Updated: 3:57 PM EDT, Oct 8, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 08, 2025 0.7000 0.7000 0.6825 0.6925 13,999 -0.01(-2.08%)
Oct 07, 2025 0.7095 0.7271 0.6801 0.7072 22,673 -0.02(-2.75%)
Oct 06, 2025 0.7300 0.7320 0.6850 0.7272 11,846 +0.00(+0.17%)
Oct 03, 2025 0.6937 0.7278 0.6937 0.7260 9,628 +0.05(+6.75%)
Oct 02, 2025 0.7390 0.7390 0.6801 0.6801 13,414 -0.02(-2.84%)
Oct 01, 2025 0.7352 0.7352 0.6800 0.7000 14,473 +0.00(+0.59%)
Sep 30, 2025 0.7200 0.7200 0.6900 0.6959 13,444 +0.01(+2.04%)
Sep 29, 2025 0.7399 0.7399 0.6800 0.6820 14,291 -0.04(-5.54%)
Sep 26, 2025 0.6920 0.7220 0.6800 0.7220 5,548 +0.03(+5.09%)
Sep 25, 2025 0.6800 0.7280 0.6800 0.6870 5,247 -0.03(-4.58%)
Sep 24, 2025 0.7100 0.7380 0.6830 0.7200 16,736 +0.01(+1.41%)
Sep 23, 2025 0.7600 0.7580 0.7100 0.7100 12,275 +0.00(+0.14%)
Sep 22, 2025 0.7976 0.8255 0.6601 0.7090 64,690 -0.07(-9.34%)
Sep 19, 2025 0.8431 0.8480 0.7820 0.7820 26,261 -0.06(-7.24%)
Sep 18, 2025 0.8227 0.8486 0.7855 0.8430 12,145 +0.06(+7.33%)
Sep 17, 2025 0.7648 0.8780 0.7648 0.7854 6,946 -0.02(-2.58%)
Sep 16, 2025 0.7612 0.8780 0.7201 0.8062 61,790 +0.01(+1.19%)
Sep 15, 2025 0.8330 0.8780 0.7500 0.7967 33,339 +0.03(+4.35%)
Sep 12, 2025 0.7900 0.7900 0.7500 0.7635 12,200 -0.01(-1.88%)
Sep 11, 2025 0.8300 0.8950 0.7401 0.7781 54,082 -0.05(-6.25%)
Sep 10, 2025 0.8900 0.9999 0.8283 0.8300 38,868 -0.09(-9.79%)
Sep 09, 2025 0.9000 0.9473 0.8600 0.9201 32,033 +0.04(+4.56%)
Sep 08, 2025 0.9400 0.9500 0.8700 0.8800 13,161 -0.06(-6.38%)
Sep 05, 2025 0.9800 1.000 0.8801 0.9400 36,960 -0.01(-1.05%)
Sep 04, 2025 0.8800 1.000 0.7840 0.9500 57,385 +0.14(+17.76%)
Sep 03, 2025 0.8133 0.9099 0.7000 0.8067 77,595 +0.02(+2.11%)
Sep 02, 2025 0.7936 0.8280 0.7500 0.7900 4,507 +0.00(+0.13%)
Aug 29, 2025 0.7860 0.7890 0.7850 0.7890 2,546 -0.03(-3.78%)
Aug 28, 2025 0.8400 0.8400 0.8168 0.8200 18,083 +0.00(+0.39%)
Aug 27, 2025 0.7300 0.8500 0.7201 0.8168 16,782 +0.02(+2.10%)
Aug 26, 2025 0.7096 0.8090 0.7096 0.8000 12,933 +0.01(+1.36%)
Aug 25, 2025 0.6900 0.7898 0.6900 0.7893 19,283 +0.14(+21.24%)
Aug 22, 2025 0.7500 0.7550 0.6456 0.6510 52,070 -0.10(-13.20%)
Aug 21, 2025 0.7650 0.7650 0.7400 0.7500 7,161 -0.01(-1.32%)
Aug 20, 2025 0.7400 0.7600 0.7150 0.7600 19,360 +0.10(+14.80%)
Aug 19, 2025 0.6840 0.7300 0.6600 0.6620 7,856 -0.08(-10.54%)
Aug 18, 2025 0.7600 0.7704 0.7400 0.7400 13,536 +0.01(+1.36%)
Aug 15, 2025 0.7100 0.7700 0.7100 0.7301 23,906 +0.05(+7.68%)
Aug 14, 2025 0.6886 0.7440 0.6300 0.6780 34,421 +0.03(+3.86%)
Aug 13, 2025 0.6510 0.6800 0.6510 0.6528 8,246 -0.02(-2.57%)
Aug 12, 2025 0.6500 0.6700 0.6500 0.6700 5,425 +0.02(+3.08%)
Aug 11, 2025 0.6550 0.6550 0.6500 0.6500 6,100 -0.01(-0.76%)
Aug 08, 2025 0.6800 0.6800 0.6543 0.6550 19,237 -0.02(-2.96%)
Aug 07, 2025 0.6500 0.6800 0.6366 0.6750 15,654 +0.03(+4.49%)
Aug 06, 2025 0.6510 0.6700 0.6450 0.6460 27,752 -0.01(-1.34%)
Aug 05, 2025 0.6899 0.6899 0.6548 0.6548 7,180 +0.03(+5.61%)
Aug 04, 2025 0.6600 0.6687 0.6200 0.6200 16,898 -0.03(-5.13%)
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.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.