NASDAQ:UONE
Radio One Stock Price (Quote)
$1.97
-0.0500 (-2.48%)
At Close: Apr 18, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $1.92 | $2.80 | Thursday, 18th Apr 2024 UONE stock ended at $1.97. This is 2.48% less than the trading day before Wednesday, 17th Apr 2024. During the day the stock fluctuated 11.46% from a day low at $1.92 to a day high of $2.14. |
| 90 days | $1.92 | $4.10 | |
| 52 weeks | $1.92 | $7.92 |
| Date | Open | High | Low | Close | Volume |
| 2024-04-18 | $2.01 | $2.14 | $1.92 | $1.97 | 121 883 |
| 2024-04-17 | $2.08 | $2.08 | $1.99 | $2.02 | 32 954 |
| 2024-04-16 | $2.22 | $2.27 | $2.03 | $2.07 | 51 636 |
| 2024-04-15 | $2.24 | $2.28 | $2.21 | $2.24 | 49 252 |
| 2024-04-12 | $2.39 | $2.39 | $2.19 | $2.22 | 41 560 |
| 2024-04-11 | $2.40 | $2.44 | $2.37 | $2.42 | 32 965 |
| 2024-04-10 | $2.41 | $2.44 | $2.32 | $2.42 | 63 904 |
| 2024-04-09 | $2.46 | $2.46 | $2.34 | $2.43 | 26 082 |
| 2024-04-08 | $2.39 | $2.49 | $2.31 | $2.42 | 42 042 |
| 2024-04-05 | $2.35 | $2.46 | $2.30 | $2.38 | 59 400 |
| 2024-04-04 | $2.50 | $2.56 | $2.30 | $2.34 | 115 964 |
| 2024-04-03 | $2.40 | $2.56 | $2.39 | $2.50 | 65 240 |
| 2024-04-02 | $2.54 | $2.54 | $2.28 | $2.38 | 77 975 |
| 2024-04-01 | $2.67 | $2.67 | $2.41 | $2.55 | 60 241 |
| 2024-03-28 | $2.51 | $2.80 | $2.51 | $2.70 | 66 885 |
| 2024-03-27 | $2.63 | $2.68 | $2.45 | $2.51 | 75 317 |
| 2024-03-26 | $2.48 | $2.60 | $2.47 | $2.59 | 90 377 |
| 2024-03-25 | $2.45 | $2.47 | $2.30 | $2.46 | 91 758 |
| 2024-03-22 | $2.29 | $2.42 | $2.28 | $2.40 | 96 797 |
| 2024-03-21 | $2.15 | $2.32 | $2.15 | $2.30 | 118 096 |
| 2024-03-20 | $1.99 | $2.16 | $1.93 | $2.15 | 74 777 |
| 2024-03-19 | $2.07 | $2.11 | $1.96 | $1.99 | 94 841 |
| 2024-03-18 | $2.12 | $2.12 | $2.00 | $2.06 | 46 749 |
| 2024-03-15 | $2.12 | $2.23 | $1.95 | $2.09 | 264 571 |
| 2024-03-14 | $2.24 | $2.28 | $2.13 | $2.15 | 59 266 |
