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

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

1.640 -0.020 (-1.20%)
Streaming Delayed Price Updated: 3:54 PM EDT, Aug 15, 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 (%)
Aug 14, 2025 1.640 1.682 1.610 1.660 6,358 +0.05(+3.11%)
Aug 13, 2025 1.670 1.750 1.610 1.610 30,753 -0.07(-4.17%)
Aug 12, 2025 1.644 1.700 1.644 1.680 11,226 +0.06(+3.51%)
Aug 11, 2025 1.610 1.650 1.610 1.623 6,833 +0.00(+0.19%)
Aug 08, 2025 1.610 1.649 1.610 1.620 4,219 +0.00(+0.00%)
Aug 07, 2025 1.650 1.650 1.620 1.620 10,581 -0.02(-1.22%)
Aug 06, 2025 1.590 1.650 1.590 1.640 5,020 +0.05(+3.14%)
Aug 05, 2025 1.580 1.680 1.570 1.590 18,254 -0.02(-1.24%)
Aug 04, 2025 1.570 1.630 1.540 1.610 19,615 +0.06(+3.87%)
Aug 01, 2025 1.540 1.600 1.540 1.550 10,704 -0.03(-1.90%)
Jul 31, 2025 1.650 1.651 1.580 1.580 10,091 -0.09(-5.39%)
Jul 30, 2025 1.790 1.800 1.670 1.670 28,464 -0.14(-7.73%)
Jul 29, 2025 1.850 1.854 1.810 1.810 12,351 -0.03(-1.63%)
Jul 28, 2025 1.830 1.858 1.790 1.840 44,472 +0.03(+1.66%)
Jul 25, 2025 1.790 1.816 1.790 1.810 17,033 +0.00(+0.00%)
Jul 24, 2025 1.826 1.845 1.810 1.810 12,717 -0.04(-2.16%)
Jul 23, 2025 1.860 1.870 1.820 1.850 25,655 +0.01(+0.54%)
Jul 22, 2025 1.840 1.880 1.840 1.840 51,989 +0.00(+0.00%)
Jul 21, 2025 1.790 1.850 1.780 1.840 21,404 +0.05(+2.79%)
Jul 18, 2025 1.820 1.843 1.700 1.790 31,557 -0.05(-2.72%)
Jul 17, 2025 1.832 1.841 1.820 1.840 13,115 +0.05(+2.79%)
Jul 16, 2025 1.760 1.850 1.760 1.790 12,960 +0.02(+1.13%)
Jul 15, 2025 1.800 1.840 1.750 1.770 17,073 -0.06(-3.28%)
Jul 14, 2025 1.760 1.865 1.760 1.830 19,247 +0.08(+4.27%)
Jul 11, 2025 1.750 1.860 1.740 1.755 54,304 +0.00(+0.29%)
Jul 10, 2025 1.660 1.759 1.640 1.750 21,652 +0.07(+4.17%)
Jul 09, 2025 1.610 1.719 1.540 1.680 30,760 +0.03(+1.82%)
Jul 08, 2025 1.580 1.900 1.580 1.650 259,787 +0.06(+3.77%)
Jul 07, 2025 1.610 1.619 1.590 1.590 12,170 -0.04(-2.45%)
Jul 03, 2025 1.590 1.634 1.590 1.630 8,298 +0.04(+2.52%)
Jul 02, 2025 1.571 1.630 1.550 1.590 29,279 +0.00(+0.00%)
Jul 01, 2025 1.560 1.655 1.550 1.590 30,777 -0.01(-0.66%)
Jun 30, 2025 1.620 1.670 1.600 1.601 14,759 -0.02(-1.20%)
Jun 27, 2025 1.480 1.620 1.430 1.620 45,566 +0.12(+8.00%)
Jun 26, 2025 1.470 1.500 1.440 1.500 4,222 +0.02(+1.35%)
Jun 25, 2025 1.470 1.520 1.400 1.480 20,709 +0.00(+0.00%)
Jun 24, 2025 1.510 1.530 1.410 1.480 28,639 -0.01(-0.67%)
Jun 23, 2025 1.420 1.490 1.370 1.490 24,320 +0.04(+2.76%)
Jun 20, 2025 1.520 1.605 1.445 1.450 68,507 -0.12(-7.64%)
Jun 18, 2025 1.501 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%)
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.