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

Urban One, Inc. - Class A Common Stock (NQ:UONE)

1.570 -0.080 (-4.85%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 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 (%)
Jun 18, 2025 1.500 1.670 1.501 1.570 125,640 -0.08(-4.85%)
Jun 17, 2025 1.650 1.710 1.570 1.650 80,588 -0.04(-2.37%)
Jun 16, 2025 1.550 1.780 1.505 1.690 166,532 +0.19(+12.67%)
Jun 13, 2025 1.570 1.580 1.450 1.500 40,863 -0.12(-7.41%)
Jun 12, 2025 1.620 1.654 1.600 1.620 12,152 -0.03(-1.82%)
Jun 11, 2025 1.680 1.730 1.610 1.650 22,489 -0.03(-1.79%)
Jun 10, 2025 1.740 1.790 1.622 1.680 19,125 -0.09(-5.08%)
Jun 09, 2025 1.690 1.770 1.590 1.770 31,808 +0.06(+3.51%)
Jun 06, 2025 1.765 1.765 1.710 1.710 20,510 -0.01(-0.58%)
Jun 05, 2025 1.730 1.766 1.720 1.720 12,381 +0.02(+1.18%)
Jun 04, 2025 1.750 1.771 1.700 1.700 16,138 -0.02(-1.16%)
Jun 03, 2025 1.750 1.790 1.700 1.720 18,423 -0.03(-1.71%)
Jun 02, 2025 1.740 1.790 1.690 1.750 26,959 +0.03(+1.74%)
May 30, 2025 1.730 1.761 1.690 1.720 6,631 -0.02(-1.15%)
May 29, 2025 1.750 1.790 1.735 1.740 14,545 -0.02(-1.14%)
May 28, 2025 1.670 1.790 1.670 1.760 16,029 +0.06(+3.53%)
May 27, 2025 1.750 1.785 1.700 1.700 20,641 -0.05(-2.86%)
May 23, 2025 1.720 1.750 1.720 1.750 6,143 +0.03(+1.74%)
May 22, 2025 1.704 1.731 1.704 1.720 7,901 +0.03(+1.78%)
May 21, 2025 1.680 1.730 1.671 1.690 8,503 +0.00(+0.00%)
May 20, 2025 1.750 1.760 1.690 1.690 30,808 -0.06(-3.43%)
May 19, 2025 1.700 1.750 1.675 1.750 21,475 +0.03(+1.74%)
May 16, 2025 1.800 1.800 1.720 1.720 16,811 +0.02(+1.18%)
May 15, 2025 1.690 1.800 1.670 1.700 28,807 +0.04(+2.41%)
May 14, 2025 1.680 1.690 1.600 1.660 9,606 +0.02(+1.22%)
May 13, 2025 1.670 1.820 1.600 1.640 31,498 -0.04(-2.38%)
May 12, 2025 1.590 1.720 1.590 1.680 24,836 +0.04(+2.42%)
May 09, 2025 1.560 1.660 1.460 1.640 23,630 +0.09(+5.49%)
May 08, 2025 1.480 1.590 1.480 1.555 11,092 +0.05(+3.67%)
May 07, 2025 1.490 1.700 1.380 1.500 247,691 -0.01(-0.66%)
May 06, 2025 1.620 1.620 1.505 1.510 39,579 +0.00(+0.00%)
May 05, 2025 1.570 1.620 1.510 1.510 18,158 -0.07(-4.73%)
May 02, 2025 1.550 1.594 1.550 1.585 10,511 +0.01(+0.96%)
May 01, 2025 1.510 1.570 1.510 1.570 6,960 +0.07(+4.67%)
Apr 30, 2025 1.500 1.539 1.460 1.500 9,204 +0.00(+0.00%)
Apr 29, 2025 1.560 1.560 1.490 1.500 17,657 -0.08(-5.06%)
Apr 28, 2025 1.390 1.640 1.390 1.580 37,598 +0.18(+12.86%)
Apr 25, 2025 1.340 1.421 1.340 1.400 12,799 +0.00(+0.00%)
Apr 24, 2025 1.370 1.420 1.324 1.400 23,764 +0.05(+3.70%)
Apr 23, 2025 1.350 1.350 1.340 1.350 5,738 +0.01(+0.75%)
Apr 22, 2025 1.340 1.360 1.330 1.340 11,207 +0.03(+2.29%)
Apr 21, 2025 1.330 1.370 1.310 1.310 8,389 -0.04(-2.96%)
Apr 17, 2025 1.320 1.390 1.300 1.350 23,680 +0.05(+3.85%)
Apr 16, 2025 1.350 1.360 1.300 1.300 12,858 -0.08(-5.80%)
Apr 15, 2025 1.350 1.410 1.340 1.380 30,902 +0.03(+2.60%)
Apr 14, 2025 1.350 1.370 1.340 1.345 13,743 -0.01(-0.41%)
Apr 11, 2025 1.340 1.360 1.340 1.351 9,194 +0.01(+0.79%)
Apr 10, 2025 1.350 1.401 1.290 1.340 8,354 -0.07(-4.96%)
Apr 09, 2025 1.280 1.410 1.280 1.410 10,557 +0.12(+9.30%)
Apr 08, 2025 1.340 1.350 1.290 1.290 14,807 +0.01(+1.07%)
Apr 07, 2025 1.300 1.360 1.250 1.276 20,772 -0.04(-3.30%)
Apr 04, 2025 1.380 1.380 1.320 1.320 14,677 -0.07(-5.04%)
Apr 03, 2025 1.360 1.455 1.360 1.390 7,492 -0.04(-2.80%)
Apr 02, 2025 1.499 1.499 1.430 1.430 4,219 +0.01(+0.70%)
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 Of Service.