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 )

0.9950 +0.0150 (+1.53%)
Streaming Delayed Price Updated: 2:29 PM EST, Dec 26, 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 (%)
Dec 24, 2024 0.9900 1.025 0.9701 0.9800 2,025 -0.01(-1.01%)
Dec 23, 2024 1.010 1.050 0.9733 0.9900 33,061 -0.04(-3.88%)
Dec 20, 2024 0.9700 1.030 0.9700 1.030 65,047 +0.04(+4.04%)
Dec 19, 2024 0.9700 1.014 0.9700 0.9900 16,947 -0.01(-1.00%)
Dec 18, 2024 0.9900 1.040 0.9700 1.000 92,957 -0.01(-0.99%)
Dec 17, 2024 1.010 1.040 0.9801 1.010 36,963 +0.02(+2.02%)
Dec 16, 2024 0.9900 1.010 0.9800 0.9900 35,386 -0.02(-1.98%)
Dec 13, 2024 1.010 1.030 1.000 1.010 21,268 -0.02(-1.94%)
Dec 12, 2024 1.050 1.094 1.010 1.030 60,112 -0.04(-3.74%)
Dec 11, 2024 1.100 1.150 1.060 1.070 67,574 -0.04(-3.60%)
Dec 10, 2024 1.198 1.198 1.105 1.110 22,710 -0.03(-2.63%)
Dec 09, 2024 1.110 1.180 1.090 1.140 30,417 +0.04(+3.64%)
Dec 06, 2024 1.030 1.100 1.020 1.100 41,887 +0.05(+4.76%)
Dec 05, 2024 1.030 1.070 1.020 1.050 19,147 +0.01(+0.96%)
Dec 04, 2024 0.9900 1.090 0.9900 1.040 31,350 -0.01(-0.95%)
Dec 03, 2024 1.100 1.115 1.040 1.050 28,060 -0.04(-3.67%)
Dec 02, 2024 0.9900 1.133 0.9900 1.090 23,063 +0.07(+6.86%)
Nov 29, 2024 1.020 1.070 0.9750 1.020 24,749 +0.04(+4.07%)
Nov 27, 2024 0.9500 1.030 0.9500 0.9801 42,389 +0.02(+2.09%)
Nov 26, 2024 0.9800 1.000 0.9500 0.9600 7,438 -0.01(-1.03%)
Nov 25, 2024 0.9700 0.9989 0.9300 0.9700 28,242 +0.00(+0.00%)
Nov 22, 2024 0.9700 1.010 0.9500 0.9700 24,478 -0.04(-3.96%)
Nov 21, 2024 0.9212 1.010 0.9212 1.010 10,761 +0.04(+4.17%)
Nov 20, 2024 0.9800 0.9960 0.9450 0.9696 9,189 +0.01(+0.79%)
Nov 19, 2024 0.9700 1.010 0.9405 0.9620 14,191 +0.01(+1.05%)
Nov 18, 2024 0.9900 1.010 0.9520 0.9520 25,275 -0.05(-4.80%)
Nov 15, 2024 1.060 1.060 1.000 1.000 134,036 -0.05(-4.76%)
Nov 14, 2024 1.070 1.100 1.020 1.050 116,617 -0.03(-2.78%)
Nov 13, 2024 1.160 1.170 1.080 1.080 20,581 -0.11(-9.24%)
Nov 12, 2024 1.050 1.220 1.050 1.190 46,231 +0.07(+6.25%)
Nov 11, 2024 1.070 1.165 1.070 1.120 23,690 +0.03(+2.75%)
Nov 08, 2024 1.160 1.160 1.040 1.090 79,529 +0.00(+0.00%)
Nov 07, 2024 1.100 1.125 1.090 1.090 22,449 -0.04(-3.54%)
Nov 06, 2024 1.170 1.194 1.130 1.130 17,291 -0.01(-0.88%)
Nov 05, 2024 1.160 1.190 1.100 1.140 52,413 -0.03(-2.56%)
Nov 04, 2024 1.100 1.198 1.100 1.170 28,677 +0.09(+8.33%)
Nov 01, 2024 1.060 1.115 1.060 1.080 23,036 +0.01(+0.93%)
Oct 31, 2024 1.090 1.110 1.050 1.070 17,412 -0.01(-0.93%)
Oct 30, 2024 1.090 1.160 1.080 1.080 33,620 -0.04(-3.57%)
Oct 29, 2024 1.030 1.150 1.030 1.120 30,701 +0.08(+7.69%)
Oct 28, 2024 1.050 1.060 1.040 1.040 9,533 +0.00(+0.00%)
Oct 25, 2024 1.020 1.055 1.020 1.040 15,351 +0.01(+0.97%)
Oct 24, 2024 1.020 1.060 1.005 1.030 22,750 -0.01(-0.96%)
Oct 23, 2024 1.010 1.040 0.9900 1.040 46,755 +0.04(+4.00%)
Oct 22, 2024 1.000 1.019 0.9900 1.000 18,828 -0.01(-0.99%)
Oct 21, 2024 1.060 1.060 1.010 1.010 16,373 -0.03(-3.35%)
Oct 18, 2024 1.040 1.060 1.040 1.045 12,155 -0.03(-2.34%)
Oct 17, 2024 1.050 1.070 1.050 1.070 8,742 +0.02(+1.90%)
Oct 16, 2024 1.000 1.050 1.000 1.050 10,299 +0.06(+6.06%)
Oct 15, 2024 0.9800 1.020 0.9700 0.9900 17,634 +0.01(+0.71%)
Oct 14, 2024 1.010 1.050 0.9710 0.9830 56,872 -0.04(-3.63%)
Oct 11, 2024 1.050 1.050 1.010 1.020 22,941 -0.04(-3.77%)
Oct 10, 2024 1.040 1.070 1.040 1.060 8,285 -0.01(-0.93%)
Oct 09, 2024 1.050 1.070 1.030 1.070 13,517 +0.02(+1.90%)
Oct 08, 2024 1.040 1.070 1.030 1.050 15,854 -0.01(-0.94%)
Oct 07, 2024 1.030 1.070 1.030 1.060 12,541 +0.04(+3.92%)
Oct 04, 2024 1.060 1.079 1.020 1.020 14,910 -0.03(-2.86%)
Oct 03, 2024 1.060 1.079 1.050 1.050 18,666 -0.02(-1.87%)
Oct 02, 2024 1.100 1.100 1.060 1.070 13,430 -0.03(-2.73%)
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.