Indicators

Markets:

News

Urban One, Inc. - Class A Common Stock (NQ:UONE)

9.415 -0.605 (-6.04%)

Streaming Delayed Price Updated: 11:45 AM EDT, Mar 9, 2026 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 06, 2026	10.85	11.05	9.900	10.02	52,386	-0.97(-8.83%)
Mar 05, 2026	11.50	11.68	10.55	10.99	14,782	-0.31(-2.74%)
Mar 04, 2026	11.15	11.64	10.99	11.30	20,431	+0.28(+2.54%)
Mar 03, 2026	11.04	11.29	10.98	11.02	5,991	-0.14(-1.30%)
Mar 02, 2026	10.77	11.40	10.77	11.16	10,971	-0.22(-1.89%)
Feb 27, 2026	11.20	11.56	10.82	11.38	17,586	-0.04(-0.35%)
Feb 26, 2026	11.65	11.95	10.90	11.42	13,211	+0.11(+0.97%)
Feb 25, 2026	11.30	11.83	10.96	11.31	14,600	+0.07(+0.62%)
Feb 24, 2026	10.86	12.90	10.86	11.24	43,457	+0.44(+4.03%)
Feb 23, 2026	11.67	12.28	10.30	10.80	31,328	-1.12(-9.43%)
Feb 20, 2026	12.57	12.97	11.71	11.93	26,429	-1.36(-10.23%)
Feb 19, 2026	12.21	13.68	11.81	13.29	46,268	+1.10(+9.02%)
Feb 18, 2026	12.59	13.60	12.00	12.19	45,638	+0.35(+2.96%)
Feb 17, 2026	12.52	12.53	11.51	11.84	111,029	-0.31(-2.55%)
Feb 13, 2026	10.95	15.09	10.95	12.15	113,757	+0.21(+1.72%)
Feb 12, 2026	13.82	14.79	11.59	11.95	33,261	-0.57(-4.55%)
Feb 11, 2026	11.44	12.70	11.00	12.52	46,691	+1.10(+9.59%)
Feb 10, 2026	12.28	13.06	11.42	11.42	35,586	-0.09(-0.78%)
Feb 09, 2026	13.03	13.70	11.51	11.51	7,753	-0.68(-5.58%)
Feb 06, 2026	13.59	14.26	12.19	12.19	38,103	-1.27(-9.44%)
Feb 05, 2026	13.44	15.00	13.00	13.46	78,778	+0.47(+3.61%)
Feb 04, 2026	12.29	13.36	11.32	12.99	45,301	+1.89(+17.03%)
Feb 03, 2026	12.05	12.27	11.10	11.10	7,699	-0.97(-8.04%)
Feb 02, 2026	13.76	13.80	12.07	12.07	20,229	-1.55(-11.38%)
Jan 30, 2026	14.53	16.94	13.51	13.62	91,404	-1.49(-9.86%)
Jan 29, 2026	13.82	16.00	12.94	15.11	28,806	+1.75(+13.10%)
Jan 28, 2026	13.28	14.60	12.53	13.36	17,997	+0.31(+2.38%)
Jan 27, 2026	11.23	14.34	11.00	13.05	57,932	+1.73(+15.28%)
Jan 26, 2026	10.07	12.30	9.200	11.32	177,295	+0.41(+3.76%)
Jan 23, 2026	9.210	12.01	9.210	10.91	77,040	+1.61(+17.27%)
Jan 22, 2026	9.100	9.976	8.610	9.303	4,557	+0.11(+1.21%)
Jan 21, 2026	8.800	9.387	8.600	9.192	6,068	+0.35(+3.98%)
Jan 20, 2026	8.800	8.995	8.700	8.840	7,021	+0.14(+1.60%)
Jan 16, 2026	10.00	10.30	8.700	8.701	27,582	-1.60(-15.52%)
Jan 15, 2026	10.20	10.40	10.10	10.30	2,420	-0.10(-0.96%)
Jan 14, 2026	10.40	11.60	10.00	10.40	9,927	-0.10(-0.95%)
Jan 13, 2026	12.10	12.10	10.10	10.50	6,974	-1.10(-9.48%)
Jan 12, 2026	11.60	11.69	11.20	11.60	1,237	+0.20(+1.75%)
Jan 09, 2026	10.80	11.90	10.80	11.40	2,419	+0.40(+3.64%)
Jan 08, 2026	11.00	11.30	10.10	11.00	6,604	+0.50(+4.76%)
Jan 07, 2026	10.70	11.10	10.30	10.50	2,796	-0.10(-0.94%)
Jan 06, 2026	10.30	10.95	10.30	10.60	3,065	+0.30(+2.91%)
Jan 05, 2026	10.20	10.79	9.920	10.30	2,491	+0.00(+0.00%)

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 Privacy Policy and Terms Of Service.

© 2025 FinancialContent. All rights reserved.