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

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

0.6260 -0.0110 (-1.73%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 13, 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 (%)
Mar 13, 2025 0.6370 0.6524 0.6026 0.6260 42,805 -0.01(-1.73%)
Mar 12, 2025 0.6130 0.6400 0.6100 0.6370 52,215 +0.01(+1.92%)
Mar 11, 2025 0.6265 0.6425 0.6030 0.6250 59,673 -0.01(-0.79%)
Mar 10, 2025 0.6450 0.6699 0.6125 0.6300 32,486 -0.03(-4.55%)
Mar 07, 2025 0.6600 0.6724 0.6225 0.6600 196,870 +0.01(+1.23%)
Mar 06, 2025 0.6600 0.6750 0.6200 0.6520 43,151 -0.00(-0.46%)
Mar 05, 2025 0.6900 0.6900 0.6450 0.6550 122,634 -0.03(-5.07%)
Mar 04, 2025 0.7255 0.7649 0.6791 0.6900 21,941 -0.04(-4.89%)
Mar 03, 2025 0.7600 0.7766 0.7255 0.7255 18,822 -0.03(-4.16%)
Feb 28, 2025 0.7600 0.7600 0.7473 0.7570 3,924 -0.02(-2.82%)
Feb 27, 2025 0.7473 0.7790 0.7473 0.7790 1,056 +0.01(+1.17%)
Feb 26, 2025 0.7600 0.7800 0.7300 0.7700 6,591 +0.04(+5.13%)
Feb 25, 2025 0.7622 0.7622 0.7237 0.7324 30,169 -0.04(-4.88%)
Feb 24, 2025 0.7800 0.8280 0.7700 0.7700 17,155 -0.02(-1.91%)
Feb 21, 2025 0.7810 0.8279 0.7801 0.7850 2,964 -0.01(-0.63%)
Feb 20, 2025 0.7800 0.8009 0.7800 0.7900 1,008 -0.01(-1.36%)
Feb 19, 2025 0.7793 0.8332 0.7793 0.8009 32,944 +0.00(+0.11%)
Feb 18, 2025 0.8050 0.8200 0.7685 0.8000 9,677 -0.01(-0.62%)
Feb 14, 2025 0.7973 0.8125 0.7671 0.8050 21,419 +0.01(+1.00%)
Feb 13, 2025 0.7442 0.7970 0.7410 0.7970 18,192 +0.05(+6.27%)
Feb 12, 2025 0.7300 0.7850 0.7300 0.7500 24,216 +0.02(+2.32%)
Feb 11, 2025 0.7500 0.7709 0.7220 0.7330 18,513 -0.01(-0.96%)
Feb 10, 2025 0.7850 0.7850 0.7400 0.7401 29,681 -0.04(-5.71%)
Feb 07, 2025 0.7800 0.7928 0.7388 0.7849 17,976 +0.03(+4.65%)
Feb 06, 2025 0.8155 0.8155 0.7490 0.7500 32,394 -0.07(-8.03%)
Feb 05, 2025 0.7610 0.8259 0.7610 0.8155 10,268 +0.02(+2.95%)
Feb 04, 2025 0.7700 0.8280 0.7700 0.7921 6,057 +0.00(+0.25%)
Feb 03, 2025 0.8610 0.8998 0.7165 0.7901 237,666 -0.13(-14.12%)
Jan 31, 2025 0.8800 0.9200 0.8600 0.9200 43,727 +0.04(+4.55%)
Jan 30, 2025 0.8852 0.9134 0.8800 0.8800 14,846 -0.03(-3.30%)
Jan 29, 2025 0.8900 0.9100 0.8869 0.9100 2,964 +0.02(+2.25%)
Jan 28, 2025 0.9500 0.9500 0.8900 0.8900 2,261 -0.04(-4.30%)
Jan 27, 2025 0.9100 0.9500 0.8900 0.9300 8,236 +0.01(+1.09%)
Jan 24, 2025 0.9100 0.9340 0.9100 0.9200 23,485 -0.01(-1.08%)
Jan 23, 2025 0.9200 0.9300 0.9100 0.9300 16,191 +0.03(+3.33%)
Jan 22, 2025 0.9141 0.9199 0.8850 0.9000 29,852 -0.01(-1.10%)
Jan 21, 2025 0.9300 0.9300 0.9100 0.9100 33,541 -0.02(-1.62%)
Jan 17, 2025 0.8500 0.9299 0.8100 0.9250 56,314 +0.07(+8.70%)
Jan 16, 2025 0.8800 0.9200 0.8500 0.8510 48,376 -0.06(-6.48%)
Jan 15, 2025 0.9599 0.9599 0.8800 0.9100 31,787 +0.01(+1.11%)
Jan 14, 2025 0.9100 0.9600 0.8847 0.9000 16,292 -0.01(-1.32%)
Jan 13, 2025 0.9625 0.9625 0.8800 0.9120 30,979 -0.06(-6.56%)
Jan 10, 2025 0.9600 0.9779 0.9522 0.9760 4,173 -0.00(-0.41%)
Jan 08, 2025 0.9600 0.9850 0.9561 0.9800 7,174 +0.02(+2.08%)
Jan 07, 2025 0.9600 1.010 0.9600 0.9600 22,367 +0.00(+0.00%)
Jan 06, 2025 0.9800 1.010 0.9500 0.9600 19,133 -0.02(-2.04%)
Jan 03, 2025 0.9900 1.011 0.9400 0.9800 24,495 +0.01(+1.03%)
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 following
Privacy Policy and Terms and Conditions.