Urban One Inc (NQ: UONEK )

3.450 USD -0.110 (-3.09%)
Streaming Delayed Price Updated: 1:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 7.080 7.152 6.820 7.070 110,754 -0.03(-0.42%)
Oct 28, 2021 7.120 7.230 7.000 7.100 94,986 +0.00(+0.00%)
Oct 27, 2021 6.860 7.190 6.760 7.100 308,183 +0.20(+2.90%)
Oct 26, 2021 6.800 6.930 6.900 256,467 +0.13(+1.92%)
Oct 25, 2021 6.870 7.071 6.750 6.770 184,785 -0.09(-1.31%)
Oct 22, 2021 6.710 7.240 6.605 6.860 468,299 +0.15(+2.24%)
Oct 21, 2021 6.740 6.960 6.490 6.710 137,523 -0.16(-2.33%)
Oct 20, 2021 6.780 6.948 6.700 6.870 138,680 +0.12(+1.78%)
Oct 19, 2021 6.730 6.990 6.680 6.750 120,676 +0.14(+2.12%)
Oct 18, 2021 6.510 6.854 6.510 6.610 143,678 +0.04(+0.61%)
Oct 15, 2021 7.100 7.100 6.560 6.570 99,187 -0.41(-5.87%)
Oct 14, 2021 7.150 7.150 6.910 6.980 65,536 +0.00(+0.00%)
Oct 13, 2021 7.140 7.200 6.930 6.980 108,736 -0.12(-1.69%)
Oct 12, 2021 6.910 7.130 6.770 7.100 83,026 +0.16(+2.31%)
Oct 11, 2021 7.130 7.150 6.830 6.940 101,040 -0.17(-2.39%)
Oct 08, 2021 7.440 7.440 7.045 7.110 121,574 -0.26(-3.53%)
Oct 07, 2021 7.310 7.456 7.201 7.370 106,478 +0.12(+1.66%)
Oct 06, 2021 7.120 7.350 7.070 7.250 53,654 -0.01(-0.14%)
Oct 05, 2021 7.460 7.400 7.050 7.260 119,623 -0.14(-1.89%)
Oct 04, 2021 7.160 7.415 7.000 7.400 143,255 +0.21(+2.92%)
Oct 01, 2021 6.870 7.440 6.820 7.190 449,924 +0.38(+5.58%)
Sep 30, 2021 6.980 7.180 6.740 6.810 703,892 -0.11(-1.59%)
Sep 29, 2021 6.870 7.130 6.800 6.920 167,043 +0.12(+1.76%)
Sep 28, 2021 6.980 7.270 6.790 6.800 190,262 -0.27(-3.82%)
Sep 27, 2021 6.990 7.550 6.950 7.070 373,580 +0.12(+1.73%)
Sep 24, 2021 6.470 7.060 6.460 6.950 309,698 +0.51(+7.92%)
Sep 23, 2021 6.200 6.580 6.070 6.440 120,226 +0.24(+3.87%)
Sep 22, 2021 5.810 6.240 5.803 6.200 192,965 +0.40(+6.90%)
Sep 21, 2021 5.890 6.120 5.780 5.800 337,881 +0.00(+0.00%)
Sep 20, 2021 5.940 6.076 5.730 5.800 278,720 -0.30(-4.92%)
Sep 17, 2021 5.990 6.190 5.960 6.100 232,908 +0.21(+3.57%)
Sep 16, 2021 6.430 6.500 5.890 5.890 278,068 -0.51(-7.97%)
Sep 15, 2021 6.520 6.660 6.260 6.400 177,320 -0.13(-1.99%)
Sep 14, 2021 6.410 6.580 6.220 6.530 105,261 +0.18(+2.83%)
Sep 13, 2021 6.670 6.670 6.270 6.350 81,010 -0.28(-4.22%)
Sep 10, 2021 6.740 6.910 6.560 6.630 91,243 -0.08(-1.19%)
Sep 09, 2021 6.750 6.800 6.511 6.710 80,131 -0.06(-0.89%)
Sep 08, 2021 7.090 7.110 6.640 6.770 207,721 -0.24(-3.42%)
Sep 07, 2021 7.040 7.250 6.790 7.010 164,444 -0.01(-0.14%)
Sep 03, 2021 6.910 7.180 6.860 7.020 265,727 -0.01(-0.14%)
Sep 02, 2021 7.060 7.590 6.910 7.030 349,919 -0.02(-0.28%)
Sep 01, 2021 7.070 7.130 6.766 7.050 129,958 +0.09(+1.29%)
Aug 31, 2021 6.880 7.130 6.850 6.960 155,270 +0.06(+0.87%)
Aug 30, 2021 6.410 7.160 6.280 6.900 332,293 +0.41(+6.32%)
Aug 27, 2021 6.350 6.680 6.160 6.490 302,278 +0.28(+4.51%)
Aug 26, 2021 6.170 6.480 6.080 6.210 137,787 +0.02(+0.32%)
Aug 25, 2021 6.030 6.500 6.030 6.190 256,987 +0.14(+2.31%)
Aug 24, 2021 6.000 6.280 5.989 6.050 289,219 +0.09(+1.51%)
Aug 23, 2021 5.680 6.090 5.680 5.960 158,127 +0.30(+5.30%)
Aug 20, 2021 5.450 5.760 5.320 5.660 89,804 +0.23(+4.24%)
Aug 19, 2021 5.430 5.590 5.360 5.430 81,598 -0.09(-1.63%)
Aug 18, 2021 5.350 5.660 5.240 5.520 83,802 +0.17(+3.18%)
Aug 17, 2021 5.470 5.600 5.320 5.350 92,821 -0.18(-3.25%)
Aug 16, 2021 5.650 5.690 5.490 5.530 148,239 -0.12(-2.12%)
Aug 13, 2021 5.770 6.040 5.640 5.650 53,944 -0.11(-1.91%)
Aug 12, 2021 5.990 6.110 5.730 5.760 115,034 -0.27(-4.48%)
Aug 11, 2021 6.160 6.160 5.750 6.030 140,490 -0.06(-0.99%)
Aug 10, 2021 5.850 6.250 5.840 6.090 172,425 +0.23(+3.92%)
Aug 09, 2021 5.800 5.980 5.660 5.860 262,655 +0.06(+1.03%)
Aug 06, 2021 5.501 6.100 5.501 5.800 190,518 +0.08(+1.40%)
Aug 05, 2021 5.400 5.780 5.160 5.720 316,021 +0.75(+15.09%)
Aug 04, 2021 4.830 4.980 4.730 4.970 150,657 +0.13(+2.69%)
Aug 03, 2021 4.900 4.919 4.700 4.840 261,076 -0.09(-1.83%)
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.