Urban One Inc (NQ: UONEK )

5.250 +0.030 (+0.57%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 3, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 03, 2023 5.170 5.360 5.060 5.250 30,030 +0.03(+0.57%)
Feb 02, 2023 5.020 5.270 5.010 5.220 26,693 +0.20(+3.98%)
Feb 01, 2023 4.920 5.060 4.875 5.020 23,461 +0.04(+0.80%)
Jan 31, 2023 4.865 5.005 4.838 4.980 35,782 +0.15(+3.11%)
Jan 30, 2023 4.930 4.950 4.710 4.830 65,493 -0.13(-2.62%)
Jan 27, 2023 4.750 4.990 4.750 4.960 15,683 +0.10(+2.06%)
Jan 26, 2023 4.800 4.930 4.700 4.860 19,608 +0.06(+1.25%)
Jan 25, 2023 4.900 4.980 4.700 4.800 45,036 -0.17(-3.42%)
Jan 24, 2023 5.050 5.050 4.970 4.970 14,933 -0.04(-0.80%)
Jan 23, 2023 4.950 5.170 4.930 5.010 35,520 +0.02(+0.40%)
Jan 20, 2023 5.070 5.070 4.910 4.990 35,978 +0.03(+0.60%)
Jan 19, 2023 4.942 5.040 4.855 4.960 11,065 -0.02(-0.40%)
Jan 18, 2023 5.000 5.100 4.925 4.980 50,222 +0.02(+0.40%)
Jan 17, 2023 4.950 5.020 4.870 4.960 67,187 +0.09(+1.85%)
Jan 13, 2023 4.630 4.920 4.630 4.870 26,190 +0.23(+4.96%)
Jan 12, 2023 4.700 4.810 4.600 4.640 17,247 +0.05(+1.09%)
Jan 11, 2023 4.473 4.630 4.473 4.590 62,091 +0.13(+2.91%)
Jan 10, 2023 4.570 4.710 4.440 4.460 18,911 -0.16(-3.46%)
Jan 09, 2023 4.700 4.810 4.600 4.620 45,706 -0.09(-1.91%)
Jan 06, 2023 4.590 4.760 4.500 4.710 44,660 +0.17(+3.74%)
Jan 05, 2023 4.290 4.630 4.259 4.540 15,312 +0.26(+6.07%)
Jan 04, 2023 4.100 4.290 4.039 4.280 18,441 +0.22(+5.42%)
Jan 03, 2023 3.860 4.231 3.860 4.060 20,692 +0.30(+7.98%)
Dec 30, 2022 3.730 3.940 3.665 3.760 81,440 -0.04(-1.05%)
Dec 29, 2022 4.030 4.135 3.700 3.800 135,475 -0.14(-3.55%)
Dec 28, 2022 4.120 4.123 3.920 3.940 41,913 -0.15(-3.67%)
Dec 27, 2022 4.190 4.200 4.080 4.090 7,944 -0.13(-3.08%)
Dec 23, 2022 4.090 4.250 4.090 4.220 8,311 +0.10(+2.43%)
Dec 22, 2022 4.240 4.240 4.110 4.120 14,888 -0.20(-4.63%)
Dec 21, 2022 4.210 4.340 4.140 4.320 9,972 +0.11(+2.61%)
Dec 20, 2022 4.270 4.280 4.130 4.210 14,143 -0.10(-2.32%)
Dec 19, 2022 4.310 4.380 4.300 4.310 20,733 +0.01(+0.23%)
Dec 16, 2022 4.470 4.530 4.240 4.300 113,754 -0.21(-4.66%)
Dec 15, 2022 4.600 4.740 4.460 4.510 21,643 -0.20(-4.25%)
Dec 14, 2022 4.860 4.860 4.650 4.710 39,606 -0.13(-2.69%)
Dec 13, 2022 4.890 5.050 4.800 4.840 28,345 +0.05(+1.04%)
Dec 12, 2022 4.870 4.950 4.750 4.790 34,758 -0.02(-0.42%)
Dec 09, 2022 4.700 4.940 4.700 4.810 27,471 +0.25(+5.48%)
Dec 08, 2022 4.630 4.720 4.520 4.560 12,931 -0.06(-1.30%)
Dec 07, 2022 4.500 4.700 4.500 4.620 13,465 +0.02(+0.43%)
Dec 06, 2022 4.450 4.610 4.419 4.600 48,351 +0.15(+3.37%)
Dec 05, 2022 4.550 4.590 4.400 4.450 21,389 -0.14(-3.05%)
Dec 02, 2022 4.390 4.680 4.390 4.590 21,633 +0.17(+3.85%)
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.