Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Urban One Inc (NQ: UONE )

2.110 -0.120 (-5.38%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 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 (%)
May 31, 2022 12.02 12.99 11.75 12.92 654,469 +0.78(+6.43%)
May 27, 2022 10.84 12.15 10.84 12.14 683,754 +1.37(+12.72%)
May 26, 2022 10.79 10.99 10.62 10.77 135,399 +0.01(+0.09%)
May 25, 2022 10.04 11.24 10.04 10.76 307,157 +0.63(+6.22%)
May 24, 2022 10.18 10.50 9.560 10.13 315,411 +0.05(+0.50%)
May 23, 2022 10.33 10.61 9.940 10.08 258,433 +0.03(+0.30%)
May 20, 2022 10.96 10.96 9.633 10.05 453,473 -0.49(-4.65%)
May 19, 2022 10.61 11.11 10.41 10.54 215,992 +0.15(+1.44%)
May 18, 2022 11.21 11.85 10.27 10.39 815,625 -0.90(-7.97%)
May 17, 2022 11.43 11.50 10.45 11.29 788,905 +0.03(+0.27%)
May 16, 2022 9.290 11.75 9.211 11.26 1,852,835 +1.86(+19.79%)
May 13, 2022 8.560 9.470 8.480 9.400 244,968 +0.91(+10.72%)
May 12, 2022 9.070 9.070 8.300 8.490 550,672 -0.77(-8.32%)
May 11, 2022 9.500 9.930 9.181 9.260 224,154 -0.31(-3.24%)
May 10, 2022 9.760 9.990 9.257 9.570 369,407 +0.13(+1.38%)
May 09, 2022 9.480 9.900 9.260 9.440 365,558 -0.28(-2.88%)
May 06, 2022 8.800 9.750 8.480 9.720 438,793 +0.82(+9.21%)
May 05, 2022 8.390 9.090 8.310 8.900 553,882 +0.46(+5.45%)
May 04, 2022 8.520 8.720 8.290 8.440 308,353 -0.07(-0.82%)
May 03, 2022 8.630 8.880 8.190 8.510 295,001 -0.15(-1.73%)
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.