About Us

Contact us
Community Advisory Board
Readers Rep
Careers
Events
Historical Archives
Recent Quotes
My Watchlist
Indicators
Local Stocks
San Diego Stocks
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Urban One Inc (NQ: UONEK )

1.400 -0.040 (-2.78%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 31, 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 (%)
Jul 31, 2024 1.420 1.440 1.380 1.400 120,122 -0.04(-2.78%)
Jul 30, 2024 1.440 1.445 1.430 1.440 10,186 -0.01(-0.69%)
Jul 29, 2024 1.500 1.510 1.450 1.450 12,296 -0.08(-5.23%)
Jul 26, 2024 1.570 1.570 1.490 1.530 8,534 +0.00(+0.00%)
Jul 25, 2024 1.495 1.560 1.480 1.530 13,724 +0.03(+2.00%)
Jul 24, 2024 1.460 1.500 1.460 1.500 8,653 -0.01(-0.99%)
Jul 23, 2024 1.490 1.520 1.490 1.515 11,603 +0.02(+1.68%)
Jul 22, 2024 1.450 1.490 1.450 1.490 21,499 +0.03(+2.05%)
Jul 19, 2024 1.550 1.570 1.460 1.460 17,185 -0.09(-5.81%)
Jul 18, 2024 1.530 1.560 1.510 1.550 21,584 +0.02(+1.31%)
Jul 17, 2024 1.440 1.530 1.430 1.530 38,561 +0.09(+6.25%)
Jul 16, 2024 1.260 1.450 1.260 1.440 56,463 +0.19(+15.20%)
Jul 15, 2024 1.320 1.348 1.250 1.250 32,541 -0.07(-5.66%)
Jul 12, 2024 1.300 1.340 1.300 1.325 79,781 +0.00(+0.38%)
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%)
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.