Financial News

Date	Open	High	Low	Close	Volume	Change (%)
Jan 21, 2026	0.7700	0.8300	0.7700	0.8300	19,463	+0.03(+3.67%)
Jan 20, 2026	0.8590	0.8600	0.7601	0.8006	50,079	-0.01(-1.28%)
Jan 16, 2026	0.8800	0.9200	0.8100	0.8110	29,515	-0.06(-7.31%)
Jan 15, 2026	0.8001	0.9429	0.8001	0.8750	39,530	+0.04(+5.38%)
Jan 14, 2026	0.8410	0.8600	0.8000	0.8303	9,760	-0.04(-4.96%)
Jan 13, 2026	0.8289	0.8840	0.8289	0.8736	12,816	-0.03(-3.15%)
Jan 12, 2026	0.9000	0.9400	0.8065	0.9020	63,100	-0.03(-2.80%)
Jan 09, 2026	0.8000	1.070	0.7950	0.9280	79,932	+0.10(+11.81%)
Jan 08, 2026	0.7922	0.8800	0.7922	0.8300	21,990	+0.07(+9.21%)
Jan 07, 2026	0.8890	0.8890	0.7600	0.7600	17,743	-0.07(-8.57%)
Jan 06, 2026	0.8987	0.8987	0.8312	0.8312	1,392	-0.05(-5.43%)
Jan 05, 2026	0.8797	0.8999	0.8323	0.8789	5,740	+0.01(+1.43%)
Jan 02, 2026	0.8500	0.8999	0.8310	0.8665	2,537	+0.01(+0.87%)
Dec 31, 2025	0.8800	0.8800	0.7820	0.8590	33,835	+0.07(+8.72%)
Dec 30, 2025	0.8000	0.8294	0.7810	0.7901	9,302	-0.04(-4.75%)
Dec 29, 2025	0.8700	0.8850	0.7800	0.8295	39,109	-0.06(-6.80%)
Dec 26, 2025	0.8420	0.8900	0.8420	0.8900	11,852	-0.01(-1.10%)
Dec 24, 2025	0.8900	0.9180	0.8400	0.8999	7,957	-0.03(-2.80%)
Dec 23, 2025	0.9400	0.9659	0.9100	0.9258	6,065	-0.05(-5.06%)
Dec 22, 2025	0.9996	1.020	0.9400	0.9751	19,652	-0.11(-10.54%)
Dec 19, 2025	0.8900	1.090	0.8100	1.090	139,723	+0.20(+21.90%)
Dec 18, 2025	0.8000	0.9049	0.8000	0.8942	36,437	+0.02(+2.38%)
Dec 17, 2025	0.8500	0.8734	0.8300	0.8734	25,627	+0.01(+0.97%)
Dec 16, 2025	0.8400	0.9054	0.8400	0.8650	42,336	+0.01(+1.13%)
Dec 15, 2025	0.8300	0.8699	0.8251	0.8553	12,789	-0.04(-4.98%)
Dec 12, 2025	0.8199	0.9199	0.8199	0.9001	19,083	-0.02(-2.15%)
Dec 11, 2025	0.9175	0.9200	0.8300	0.9199	16,578	-0.01(-1.33%)
Dec 10, 2025	0.8355	0.9695	0.8161	0.9323	38,853	+0.10(+12.66%)
Dec 09, 2025	0.8100	0.8389	0.8100	0.8275	5,787	-0.01(-1.37%)
Dec 08, 2025	0.8400	0.8790	0.8030	0.8390	18,167	-0.01(-1.13%)
Dec 05, 2025	0.9010	0.9010	0.8200	0.8486	11,554	+0.02(+2.24%)
Dec 04, 2025	0.8790	0.8860	0.8120	0.8300	26,664	-0.02(-2.35%)
Dec 03, 2025	0.8210	0.9189	0.8100	0.8500	60,832	+0.03(+3.66%)
Dec 02, 2025	0.8300	0.8426	0.7960	0.8200	16,305	-0.00(-0.40%)
Dec 01, 2025	0.8100	0.8258	0.8000	0.8233	9,404	+0.01(+1.64%)
Nov 28, 2025	0.8159	0.8230	0.8010	0.8100	20,030	-0.01(-1.38%)
Nov 26, 2025	0.8300	0.8699	0.8159	0.8213	22,814	-0.03(-3.08%)
Nov 25, 2025	0.8717	0.8799	0.8411	0.8474	21,764	-0.03(-3.59%)
Nov 24, 2025	0.8292	0.8873	0.8006	0.8790	12,488	+0.04(+4.64%)
Nov 21, 2025	0.9393	0.9393	0.8001	0.8400	59,398	-0.07(-8.10%)
Nov 20, 2025	0.8266	1.040	0.8186	0.9140	356,946	+0.11(+13.68%)
Nov 19, 2025	0.9200	0.9297	0.7854	0.8040	630,257	-0.04(-5.02%)
Nov 18, 2025	0.6966	0.8641	0.6208	0.8465	3,055,895	+0.23(+38.43%)
Nov 17, 2025	0.5000	0.8798	0.4900	0.6115	15,021,176	+0.13(+25.82%)
Nov 14, 2025	0.5050	0.5050	0.4700	0.4860	26,019	-0.02(-3.57%)
Nov 13, 2025	0.5046	0.5050	0.4875	0.5040	17,529	+0.02(+4.46%)
Nov 12, 2025	0.5049	0.5049	0.4700	0.4825	11,537	-0.02(-3.50%)
Nov 11, 2025	0.5177	0.5177	0.4613	0.5000	1,533,461	+0.02(+4.38%)
Nov 10, 2025	0.4979	0.5178	0.4780	0.4790	13,341	-0.03(-5.65%)
Nov 07, 2025	0.4601	0.5077	0.4601	0.5077	47,768	+0.05(+10.37%)
Nov 06, 2025	0.5250	0.5250	0.4600	0.4600	22,051	-0.07(-12.38%)
Nov 05, 2025	0.4900	0.5280	0.4500	0.5250	54,475	+0.02(+3.71%)
Nov 04, 2025	0.5200	0.5293	0.4900	0.5062	20,969	-0.02(-4.49%)

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 Privacy Policy and Terms Of Service.

Financial News

Urban One, Inc. - Class D Common Stock (NQ:UONEK)

Historical Prices

Popular Pages