Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
NasdaqCM - Nasdaq Real Time Price USD

Urban One, Inc. (UONE)

Compare
1.3273
-0.0627
(-4.51%)
At close: April 4 at 4:00:00 PM EDT
1.3600
+0.03
+(2.46%)
After hours: April 4 at 5:12:57 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 4, 20251.38001.38001.32001.33001.330014,700
Apr 3, 20251.36001.45001.36001.39001.39007,500
Apr 2, 20251.50001.50001.43001.43001.43004,200
Apr 1, 20251.46001.46001.39001.42001.42004,900
Mar 31, 20251.38001.53001.36001.44001.440031,700
Mar 28, 20251.47001.47001.41001.44001.44001,500
Mar 27, 20251.45001.49001.36001.47001.470013,800
Mar 26, 20251.44001.50001.41001.45001.450014,200
Mar 25, 20251.48001.50001.41001.46001.460018,600
Mar 24, 20251.42001.48001.41001.45001.450014,500
Mar 21, 20251.44001.47001.40001.40001.400021,800
Mar 20, 20251.40001.52001.40001.41001.410020,600
Mar 19, 20251.43001.50001.43001.46001.460030,500
Mar 18, 20251.38001.44001.38001.43001.43009,400
Mar 17, 20251.37001.43001.37001.40001.400011,900
Mar 14, 20251.31001.39001.31001.39001.39008,800
Mar 13, 20251.31001.35001.31001.31001.310012,600
Mar 12, 20251.34001.34001.31001.32001.320012,300
Mar 11, 20251.33001.39001.30001.34001.340018,300
Mar 10, 20251.37001.38001.32001.33001.330022,400
Mar 7, 20251.39001.48001.35001.38001.380099,600
Mar 6, 20251.36001.40001.32001.39001.390016,000
Mar 5, 20251.36001.40001.34001.34001.340010,900
Mar 4, 20251.36001.41001.36001.36001.36009,000
Mar 3, 20251.41001.41001.35001.35001.350015,700
Feb 28, 20251.42001.42001.35001.37001.370011,800
Feb 27, 20251.39001.40001.36001.40001.400012,000
Feb 26, 20251.39001.47001.35001.42001.420018,600
Feb 25, 20251.39001.44001.38001.40001.400017,600
Feb 24, 20251.45001.48001.36001.37001.370011,400
Feb 21, 20251.52001.52001.44001.44001.440013,000
Feb 20, 20251.50001.57001.47001.50001.500028,600
Feb 19, 20251.46001.65001.45001.48001.480089,400
Feb 18, 20251.40001.50001.34001.46001.460031,600
Feb 14, 20251.38001.41001.36001.41001.41009,500
Feb 13, 20251.39001.41001.37001.40001.400016,200
Feb 12, 20251.35001.40001.31001.36001.360015,500
Feb 11, 20251.32001.38001.32001.37001.37005,500
Feb 10, 20251.40001.40001.31001.34001.340017,700
Feb 7, 20251.37001.38001.31001.36001.360019,300
Feb 6, 20251.35001.37001.31001.33001.330026,800
Feb 5, 20251.40001.41001.34001.36001.360017,500
Feb 4, 20251.36001.36001.34001.36001.36003,900
Feb 3, 20251.35001.38001.30001.33001.330034,500
Jan 31, 20251.38001.39001.35001.37001.37008,200
Jan 30, 20251.37001.41001.33001.39001.390015,900
Jan 29, 20251.37001.37001.32001.34001.340052,400
Jan 28, 20251.34001.40001.32001.40001.40009,800
Jan 27, 20251.43001.45001.35001.36001.360032,500
Jan 24, 20251.45001.49001.40001.41001.410098,500
Jan 23, 20251.43001.49001.41001.45001.450018,700
Jan 22, 20251.49001.52001.41001.41001.410023,600
Jan 21, 20251.48001.50001.46001.49001.490022,600
Jan 17, 20251.51001.51001.46001.46001.460022,000
Jan 16, 20251.51001.51001.50001.51001.510047,700
Jan 15, 20251.64001.64001.50001.50001.500033,700
Jan 14, 20251.49001.63001.49001.55001.55009,000
Jan 13, 20251.52001.59001.47001.58001.580012,500
Jan 10, 20251.59001.65001.55001.57001.570028,900
Jan 8, 20251.62001.68001.58001.58001.58006,200
Jan 7, 20251.68001.69001.62001.62001.620013,100
Jan 6, 20251.51001.69001.51001.68001.680036,500
Jan 3, 20251.51001.53001.47001.50001.500036,100
Jan 2, 20251.59001.60001.50001.50001.500026,600
Dec 31, 20241.54001.55001.50001.54001.540030,500
Dec 30, 20241.50001.55001.48001.54001.540019,900
Dec 27, 20241.45001.54001.45001.49001.490029,400
Dec 26, 20241.47001.54001.46001.51001.510019,500
Dec 24, 20241.51001.51001.44001.45001.450012,500
Dec 23, 20241.59001.59001.43001.46001.460044,100
Dec 20, 20241.56001.64001.56001.62001.620019,600
Dec 19, 20241.63001.65001.56001.58001.580021,000
Dec 18, 20241.67001.67001.58001.58001.580020,400
Dec 17, 20241.56001.70001.56001.69001.690037,500
Dec 16, 20241.65001.66001.56001.60001.600024,200
Dec 13, 20241.66001.67001.59001.66001.660010,800
Dec 12, 20241.70001.71001.64001.68001.680016,500
Dec 11, 20241.50001.71001.47001.67001.670036,600
Dec 10, 20241.68001.70001.59001.61001.610016,700
Dec 9, 20241.58001.77001.55001.73001.730048,700
Dec 6, 20241.53001.70001.50001.56001.560022,100
Dec 5, 20241.58001.62001.55001.55001.550056,200
Dec 4, 20241.54001.60001.49001.57001.570037,500
Dec 3, 20241.77001.80001.49001.49001.4900141,700
Dec 2, 20241.61001.82001.61001.79001.790048,900
Nov 29, 20241.52001.70001.52001.65001.650038,800
Nov 27, 20241.62001.63001.51001.51001.510025,900
Nov 26, 20241.51001.60001.46001.59001.590047,300
Nov 25, 20241.48001.59001.43001.55001.550049,000
Nov 22, 20241.42001.51001.38001.48001.4800831,400
Nov 21, 20241.37001.47001.37001.45001.450052,200
Nov 20, 20241.44001.44001.37001.37001.370035,900
Nov 19, 20241.48001.49001.41001.46001.460016,300
Nov 18, 20241.51001.51001.41001.41001.410031,100
Nov 15, 20241.37001.51001.34001.50001.500028,500
Nov 14, 20241.41001.45001.37001.41001.410047,300
Nov 13, 20241.64001.64001.34001.41001.410097,400
Nov 12, 20241.66001.66001.48001.66001.660058,300
Nov 11, 20241.72001.72001.54001.66001.660076,500
Nov 8, 20241.53001.58001.48001.58001.580045,600
Nov 7, 20241.52001.56001.41001.55001.550052,500
Nov 6, 20241.57001.66001.45001.45001.450079,000
Nov 5, 20241.45001.67001.45001.60001.6000103,700
Nov 4, 20241.33001.53001.33001.53001.5300142,100
Nov 1, 20241.37001.37001.32001.32001.320023,800
Oct 31, 20241.37001.38001.34001.35001.350017,700
Oct 30, 20241.38001.40001.31001.37001.370042,100
Oct 29, 20241.41001.47001.36001.36001.360055,900
Oct 28, 20241.39001.49001.34001.42001.420093,800
Oct 25, 20241.37001.41001.34001.36001.360053,100
Oct 24, 20241.40001.40001.33001.34001.340042,500
Oct 23, 20241.35001.40001.28001.38001.3800105,400
Oct 22, 20241.38001.38001.34001.35001.350026,600
Oct 21, 20241.41001.41001.35001.36001.360025,000
Oct 18, 20241.40001.43001.38001.41001.410047,300
Oct 17, 20241.40001.43001.39001.41001.410025,900
Oct 16, 20241.41001.43001.35001.43001.430033,100
Oct 15, 20241.42001.45001.36001.38001.380036,700
Oct 14, 20241.35001.45001.34001.41001.410032,800
Oct 11, 20241.34001.44001.23001.36001.3600146,900
Oct 10, 20241.57001.60001.32001.34001.3400144,500
Oct 9, 20241.60001.63001.54001.60001.600075,800
Oct 8, 20241.61001.67001.54001.57001.570068,600
Oct 7, 20241.63001.66001.55001.62001.620067,100
Oct 4, 20241.64001.67001.58001.64001.640047,000
Oct 3, 20241.67001.71001.61001.61001.610035,400
Oct 2, 20241.66001.71001.65001.66001.660037,300
Oct 1, 20241.79001.79001.63001.64001.640077,000
Sep 30, 20241.75001.80001.75001.76001.760048,600
Sep 27, 20241.82001.88001.73001.78001.780047,500
Sep 26, 20241.88001.92001.76001.82001.820042,300
Sep 25, 20241.88001.91001.86001.90001.900011,200
Sep 24, 20241.96001.97001.88001.89001.890044,100
Sep 23, 20241.93001.98001.85001.89001.890029,500
Sep 20, 20241.94002.01001.93001.94001.940028,000
Sep 19, 20242.02002.02001.88001.97001.970042,200
Sep 18, 20241.96002.02001.90001.99001.990023,400
Sep 17, 20241.99001.99001.90001.91001.910033,600
Sep 16, 20241.97002.00001.92001.92001.920020,300
Sep 13, 20241.99002.00001.90001.91001.910017,500
Sep 12, 20241.86001.97001.86001.93001.930021,200
Sep 11, 20241.98001.98001.86001.95001.950062,700
Sep 10, 20242.02002.12001.95001.95001.950059,000
Sep 9, 20242.02002.12002.02002.02002.020029,000
Sep 6, 20242.07002.15002.02002.04002.040075,300
Sep 5, 20242.06002.23002.05002.09002.090054,300
Sep 4, 20242.05002.11002.02002.02002.020011,700
Sep 3, 20242.10002.16002.03002.06002.060019,100
Aug 30, 20242.06002.18002.06002.13002.130042,400
Aug 29, 20242.06002.06001.97002.04002.04008,600
Aug 28, 20242.00002.07001.99002.06002.060020,400
Aug 27, 20242.04002.09002.00002.01002.010014,800
Aug 26, 20242.09002.19002.03002.06002.060034,600
Aug 23, 20242.06002.13002.00002.10002.100037,200
Aug 22, 20242.06002.10002.00002.01002.010030,100
Aug 21, 20242.11002.18002.07002.09002.090033,200
Aug 20, 20242.21002.21002.06002.07002.070040,900
Aug 19, 20242.09002.24002.09002.17002.170044,400
Aug 16, 20242.16002.16002.10002.11002.110022,100
Aug 15, 20242.01002.19002.01002.15002.150024,600
Aug 14, 20242.08002.11002.00002.02002.020016,400
Aug 13, 20242.03002.13002.01002.10002.100027,500
Aug 12, 20242.13002.13002.00002.00002.000040,100
Aug 9, 20242.19002.24002.10002.10002.100038,800
Aug 8, 20241.99002.27001.98002.24002.240082,900
Aug 7, 20242.01002.03001.96001.96001.960056,500
Aug 6, 20242.03002.09002.02002.05002.0500127,000
Aug 5, 20241.95002.02001.90001.90001.900061,100
Aug 2, 20242.00002.19001.98001.98001.980052,700
Aug 1, 20242.06002.08002.00002.00002.000036,500
Jul 31, 20242.13002.19002.06002.07002.070025,100
Jul 30, 20242.18002.26002.12002.12002.120042,000
Jul 29, 20242.17002.27002.17002.17002.170050,300
Jul 26, 20242.26002.28002.14002.17002.170040,300
Jul 25, 20242.20002.37002.20002.21002.2100111,800
Jul 24, 20242.13002.19002.07002.17002.170071,700
Jul 23, 20242.12002.21002.06002.13002.1300159,900
Jul 22, 20242.28002.30002.05002.12002.1200182,000
Jul 19, 20242.04002.25002.02002.09002.0900198,600
Jul 18, 20241.98002.10001.97002.02002.0200117,800
Jul 17, 20241.94002.00001.93001.99001.990047,300
Jul 16, 20241.91002.04001.91001.99001.9900139,200
Jul 15, 20241.82001.96001.82001.91001.910092,500
Jul 12, 20241.79001.91001.79001.82001.820056,300
Jul 11, 20241.79001.86001.79001.83001.830037,500
Jul 10, 20241.68001.80001.67001.75001.750066,900
Jul 9, 20241.69001.78001.67001.72001.7200127,100
Jul 8, 20241.73001.77001.69001.70001.700079,600
Jul 5, 20241.74001.76001.73001.74001.7400107,200
Jul 3, 20241.80001.89001.75001.75001.750089,100
Jul 2, 20241.92001.95001.80001.80001.8000171,900
Jul 1, 20242.02002.05001.90001.90001.9000145,600
Jun 28, 20242.13002.16001.88001.99001.99001,124,700
Jun 27, 20242.03002.21001.94002.12002.1200175,700
Jun 26, 20241.94002.10001.94002.05002.0500182,700
Jun 25, 20241.95002.10001.89001.99001.9900165,200
Jun 24, 20241.92002.07001.82001.94001.9400214,500
Jun 21, 20241.94002.00001.86001.90001.9000186,400
Jun 20, 20242.00002.07001.89001.94001.9400347,000
Jun 18, 20242.34002.36002.01002.05002.0500369,700
Jun 17, 20242.21002.38002.13002.37002.3700343,200
Jun 14, 20242.20002.29002.15002.17002.1700161,700
Jun 13, 20242.23002.30002.14002.20002.2000204,700
Jun 12, 20242.56002.56002.23002.23002.2300260,700
Jun 11, 20242.90003.33002.50002.55002.55001,262,200
Jun 10, 20242.26002.97002.15002.90002.90001,000,600
Jun 7, 20242.19002.28002.09002.12002.1200129,100
Jun 6, 20242.31002.34002.19002.21002.210077,500
Jun 5, 20242.27002.31002.21002.31002.310066,500
Jun 4, 20242.26002.44002.21002.23002.2300150,600
Jun 3, 20242.16002.39002.13002.25002.2500169,200
May 31, 20242.23002.23002.06002.11002.110080,400
May 30, 20242.13002.23002.08002.23002.230045,600
May 29, 20242.10002.15002.03002.06002.060065,100
May 28, 20242.05002.15001.99002.11002.110063,800
May 24, 20242.04002.11001.98002.02002.020080,200
May 23, 20242.20002.26001.98001.99001.9900106,700
May 22, 20242.27002.28002.07002.18002.1800115,800
May 21, 20242.45002.45002.22002.29002.290069,700
May 20, 20242.25002.54002.18002.43002.4300137,400
May 17, 20242.17002.23002.11002.17002.170083,300
May 16, 20242.12002.18002.09002.15002.150047,400
May 15, 20242.15002.15002.04002.09002.090036,400
May 14, 20242.00002.28001.98002.11002.1100187,000
May 13, 20242.11002.20002.06002.07002.070035,300
May 10, 20242.08002.08002.05002.06002.060025,400
May 9, 20242.14002.14002.01002.08002.080033,500
May 8, 20241.98002.19001.98002.19002.190056,500
May 7, 20242.03002.03001.94002.00002.000035,100
May 6, 20241.95002.03001.91002.02002.020094,500
May 3, 20241.98002.02001.89001.92001.9200139,600
May 2, 20242.00002.02001.90001.93001.930071,500
May 1, 20241.96002.01001.94001.99001.990041,900
Apr 30, 20242.02002.02001.92001.99001.990040,300
Apr 29, 20242.06002.10001.92002.02002.020053,800
Apr 26, 20241.97002.10001.95002.06002.060057,700
Apr 25, 20242.04002.04001.91001.99001.990040,900
Apr 24, 20242.12002.12001.96002.06002.060035,600
Apr 23, 20242.00002.13002.00002.09002.090074,800
Apr 22, 20242.37002.38001.99002.02002.020082,400
Apr 19, 20242.01002.37002.00002.36002.360074,700
Apr 18, 20242.01002.14001.92001.97001.9700121,900
Apr 17, 20242.08002.08001.99002.02002.020033,300
Apr 16, 20242.22002.27002.03002.07002.070052,300
Apr 15, 20242.24002.33002.21002.24002.240051,600
Apr 12, 20242.39002.40002.17002.22002.220042,400
Apr 11, 20242.40002.45002.36002.42002.420034,600
Apr 10, 20242.41002.47002.32002.42002.420063,900
Apr 9, 20242.46002.47002.33002.43002.430026,100
Apr 8, 20242.39002.49002.31002.42002.420042,600
Apr 5, 20242.35002.46002.30002.38002.380060,200

Related Tickers

CMLS Cumulus Media Inc.
0.4000
-8.70%
 
LPTV Loop Media, Inc.
0.0420
-7.69%
 
BBGI Beasley Broadcast Group, Inc.
5.25
-4.37%
 
SGA Saga Communications, Inc.
11.77
-5.76%
 
IHRT iHeartMedia, Inc.
1.2000
-9.77%
 
SSP The E.W. Scripps Company
2.3800
-6.67%
 
GTN-A Gray Media, Inc.
7.09
-3.21%
 
CURI CuriosityStream Inc.
2.4800
-6.42%
 
GTN Gray Media, Inc.
3.6400
-6.91%
 
XHLD TEN Holdings, Inc. Common Stock
0.9760
-4.31%
 
Waiting for permission
Allow microphone access to enable voice search

Try again.