Recent Quotes View Full List My Watchlist Create Watchlist Indicators DJI Nasdaq Composite SPX Gold Crude Oil EL&P Market Index Markets Stocks ETFs Tools Overview News Currencies International Treasuries Urban One Inc (NQ: UONEK ) 1.320 +0.030 (+2.33%) Streaming Delayed Price Updated: 4:00 PM EDT, Jul 11, 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: Jan Feb Mar Apr May Jun Jul Aug Sep Oct Nov Dec Year: 2000 2001 2002 2003 2004 2005 2006 2007 2008 2009 2010 2011 2012 2013 2014 2015 2016 2017 2018 2019 2020 2021 2022 2023 2024 Range: 1 Month 3 Month 1 Year Date Open High Low Close Volume Change (%) Jul 11, 2024 1.320 1.345 1.320 1.320 30,752 +0.03(+2.33%) Jul 10, 2024 1.360 1.360 1.290 1.290 30,794 -0.05(-3.73%) Jul 09, 2024 1.420 1.420 1.320 1.340 74,260 -0.11(-7.59%) Jul 08, 2024 1.420 1.480 1.420 1.450 34,590 +0.05(+3.57%) Jul 05, 2024 1.480 1.490 1.400 1.400 44,688 -0.06(-4.11%) Jul 03, 2024 1.430 1.475 1.430 1.460 15,471 +0.07(+5.04%) Jul 02, 2024 1.420 1.458 1.390 1.390 72,262 -0.03(-2.11%) Jul 01, 2024 1.520 1.540 1.420 1.420 74,908 -0.08(-5.33%) Jun 28, 2024 1.630 1.740 1.490 1.500 1,169,075 -0.15(-9.09%) Jun 27, 2024 1.630 1.680 1.570 1.650 42,537 +0.04(+2.48%) Jun 26, 2024 1.570 1.740 1.540 1.610 87,352 +0.04(+2.55%) Jun 25, 2024 1.540 1.585 1.520 1.570 84,622 +0.00(+0.00%) Jun 24, 2024 1.460 1.600 1.440 1.570 55,514 +0.09(+6.08%) Jun 21, 2024 1.550 1.570 1.480 1.480 66,769 -0.07(-4.52%) Jun 20, 2024 1.550 1.570 1.530 1.550 37,035 +0.02(+1.31%) Jun 18, 2024 1.510 1.570 1.490 1.530 55,952 +0.05(+3.38%) Jun 17, 2024 1.380 1.530 1.380 1.480 139,729 +0.09(+6.47%) Jun 14, 2024 1.450 1.507 1.380 1.390 60,984 -0.10(-6.71%) Jun 13, 2024 1.600 1.640 1.460 1.490 64,627 -0.12(-7.45%) Jun 12, 2024 1.760 1.760 1.590 1.610 52,793 -0.09(-5.29%) Jun 11, 2024 1.750 1.870 1.650 1.700 210,764 -0.10(-5.56%) Jun 10, 2024 1.590 1.813 1.590 1.800 328,424 +0.21(+13.21%) Jun 07, 2024 1.610 1.618 1.580 1.590 107,015 -0.02(-1.24%) Jun 06, 2024 1.620 1.650 1.600 1.610 40,568 -0.04(-2.42%) Jun 05, 2024 1.630 1.675 1.620 1.650 46,649 +0.04(+2.48%) Jun 04, 2024 1.650 1.780 1.610 1.610 30,627 -0.01(-0.62%) Jun 03, 2024 1.710 1.780 1.620 1.620 74,865 -0.06(-3.57%) May 31, 2024 1.610 1.690 1.610 1.680 19,620 +0.05(+3.07%) May 30, 2024 1.580 1.670 1.580 1.630 35,182 +0.05(+3.16%) May 29, 2024 1.610 1.695 1.580 1.580 32,411 -0.05(-3.07%) May 28, 2024 1.610 1.765 1.610 1.630 71,616 +0.03(+1.87%) May 24, 2024 1.600 1.610 1.570 1.600 37,437 +0.04(+2.56%) May 23, 2024 1.685 1.685 1.560 1.560 68,369 -0.10(-6.02%) May 22, 2024 1.802 1.802 1.620 1.660 73,217 -0.07(-4.05%) May 21, 2024 1.710 1.778 1.710 1.730 43,800 +0.00(+0.00%) May 20, 2024 1.790 1.830 1.720 1.730 81,264 -0.07(-3.89%) May 17, 2024 1.840 1.865 1.780 1.800 38,964 -0.02(-1.10%) May 16, 2024 1.780 1.845 1.780 1.820 24,819 +0.02(+1.11%) May 15, 2024 2.070 2.070 1.800 1.800 47,852 +0.06(+3.45%) May 14, 2024 1.640 1.808 1.621 1.740 49,673 +0.14(+8.75%) May 13, 2024 1.670 1.840 1.580 1.600 52,338 -0.08(-4.76%) May 10, 2024 1.620 1.730 1.620 1.680 37,051 +0.04(+2.44%) May 09, 2024 1.640 1.640 1.630 1.640 41,949 +0.00(+0.00%) May 08, 2024 1.620 1.670 1.620 1.640 30,425 +0.01(+0.61%) May 07, 2024 1.700 1.700 1.615 1.630 31,042 -0.01(-0.61%) May 06, 2024 1.640 1.690 1.600 1.640 12,865 -0.03(-1.80%) May 03, 2024 1.560 1.670 1.560 1.670 45,379 +0.12(+7.74%) May 02, 2024 1.600 1.620 1.550 1.550 29,770 +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.