Recent Quotes
My Watchlist
Indicators
REW 40 Index
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

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

0.8300 -0.0200 (-2.35%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 4, 2025 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 (%)
Dec 04, 2025 0.8790 0.8860 0.8120 0.8300 26,664 -0.02(-2.35%)
Dec 03, 2025 0.8210 0.9189 0.8100 0.8500 60,832 +0.03(+3.66%)
Dec 02, 2025 0.8300 0.8426 0.7960 0.8200 16,305 -0.00(-0.40%)
Dec 01, 2025 0.8100 0.8258 0.8000 0.8233 9,404 +0.01(+1.64%)
Nov 28, 2025 0.8159 0.8230 0.8010 0.8100 20,030 -0.01(-1.38%)
Nov 26, 2025 0.8300 0.8699 0.8159 0.8213 22,814 -0.03(-3.08%)
Nov 25, 2025 0.8717 0.8799 0.8411 0.8474 21,764 -0.03(-3.59%)
Nov 24, 2025 0.8292 0.8873 0.8006 0.8790 12,488 +0.04(+4.64%)
Nov 21, 2025 0.9393 0.9393 0.8001 0.8400 59,398 -0.07(-8.10%)
Nov 20, 2025 0.8266 1.040 0.8186 0.9140 356,946 +0.11(+13.68%)
Nov 19, 2025 0.9200 0.9297 0.7854 0.8040 630,257 -0.04(-5.02%)
Nov 18, 2025 0.6966 0.8641 0.6208 0.8465 3,055,895 +0.23(+38.43%)
Nov 17, 2025 0.5000 0.8798 0.4900 0.6115 15,020,665 +0.13(+25.82%)
Nov 14, 2025 0.5050 0.5050 0.4700 0.4860 26,019 -0.02(-3.57%)
Nov 13, 2025 0.5046 0.5050 0.4875 0.5040 17,529 +0.02(+4.46%)
Nov 12, 2025 0.5049 0.5049 0.4700 0.4825 11,537 -0.02(-3.50%)
Nov 11, 2025 0.5177 0.5177 0.4613 0.5000 1,533,461 +0.02(+4.38%)
Nov 10, 2025 0.4979 0.5178 0.4780 0.4790 13,341 -0.03(-5.65%)
Nov 07, 2025 0.4601 0.5077 0.4601 0.5077 47,768 +0.05(+10.37%)
Nov 06, 2025 0.5250 0.5250 0.4600 0.4600 22,051 -0.07(-12.38%)
Nov 05, 2025 0.4900 0.5280 0.4500 0.5250 54,475 +0.02(+3.71%)
Nov 04, 2025 0.5200 0.5293 0.4900 0.5062 20,969 -0.02(-4.49%)
Nov 03, 2025 0.6025 0.6129 0.5190 0.5300 28,207 -0.07(-11.67%)
Oct 31, 2025 0.6200 0.6200 0.5773 0.6000 31,288 -0.01(-2.22%)
Oct 30, 2025 0.6100 0.6136 0.5860 0.6136 8,307 +0.03(+4.71%)
Oct 29, 2025 0.6300 0.6300 0.5851 0.5860 23,397 -0.04(-6.39%)
Oct 28, 2025 0.6000 0.6490 0.5850 0.6260 20,775 +0.03(+4.32%)
Oct 27, 2025 0.6200 0.7050 0.5500 0.6001 174,852 -0.02(-3.21%)
Oct 24, 2025 0.6200 0.6330 0.6100 0.6200 11,274 +0.00(+0.00%)
Oct 23, 2025 0.6200 0.6400 0.6100 0.6200 22,653 -0.02(-2.50%)
Oct 22, 2025 0.6190 0.6400 0.6001 0.6359 42,200 +0.02(+2.56%)
Oct 21, 2025 0.6600 0.6600 0.6200 0.6200 3,166 -0.02(-3.13%)
Oct 20, 2025 0.6500 0.6567 0.6050 0.6400 29,566 -0.01(-1.52%)
Oct 17, 2025 0.6343 0.6700 0.6071 0.6499 15,094 +0.04(+7.05%)
Oct 16, 2025 0.6710 0.6939 0.6071 0.6071 57,422 -0.07(-10.39%)
Oct 15, 2025 0.6662 0.6940 0.6600 0.6775 13,825 +0.02(+2.65%)
Oct 14, 2025 0.6700 0.7100 0.6600 0.6600 12,578 -0.00(-0.24%)
Oct 13, 2025 0.6900 0.7100 0.6600 0.6616 14,384 -0.02(-2.72%)
Oct 10, 2025 0.7059 0.7059 0.6801 0.6801 6,626 -0.01(-0.74%)
Oct 09, 2025 0.6825 0.7129 0.6825 0.6852 6,085 -0.01(-1.05%)
Oct 08, 2025 0.7000 0.7000 0.7000 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%)
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.