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 |
| 2022-12-30 | $4.54 | $4.65 | $4.48 | $4.55 | 34 462 |
| 2022-12-29 | $4.54 | $4.65 | $4.40 | $4.57 | 47 250 |
| 2022-12-28 | $4.57 | $4.61 | $4.33 | $4.42 | 42 407 |
| 2022-12-27 | $4.70 | $4.70 | $4.52 | $4.58 | 29 569 |
| 2022-12-23 | $4.72 | $4.77 | $4.60 | $4.70 | 20 775 |
| 2022-12-22 | $4.83 | $4.88 | $4.63 | $4.68 | 20 468 |
| 2022-12-21 | $4.75 | $4.89 | $4.70 | $4.87 | 20 156 |
| 2022-12-20 | $4.85 | $4.86 | $4.67 | $4.74 | 40 333 |
| 2022-12-19 | $4.78 | $4.89 | $4.77 | $4.84 | 29 280 |
| 2022-12-16 | $4.99 | $5.04 | $4.73 | $4.77 | 106 768 |
| 2022-12-15 | $5.16 | $5.30 | $5.02 | $5.07 | 18 854 |
| 2022-12-14 | $5.35 | $5.48 | $5.23 | $5.24 | 19 176 |
| 2022-12-13 | $5.49 | $5.50 | $5.38 | $5.39 | 19 718 |
| 2022-12-12 | $5.53 | $5.54 | $5.31 | $5.40 | 15 867 |
| 2022-12-09 | $5.40 | $5.57 | $5.30 | $5.43 | 36 599 |
| 2022-12-08 | $5.22 | $5.34 | $5.15 | $5.24 | 30 673 |
| 2022-12-07 | $5.12 | $5.39 | $5.10 | $5.22 | 25 267 |
| 2022-12-06 | $5.08 | $5.19 | $5.05 | $5.16 | 34 824 |
| 2022-12-05 | $5.20 | $5.22 | $5.05 | $5.12 | 37 900 |
| 2022-12-02 | $5.00 | $5.27 | $5.00 | $5.17 | 41 418 |
| 2022-12-01 | $5.01 | $5.17 | $4.98 | $5.07 | 54 768 |
| 2022-11-30 | $4.92 | $5.07 | $4.75 | $4.99 | 85 871 |
| 2022-11-29 | $5.13 | $5.26 | $4.80 | $4.93 | 54 665 |
| 2022-11-28 | $5.36 | $5.39 | $5.08 | $5.13 | 36 561 |
| 2022-11-25 | $5.49 | $5.52 | $5.35 | $5.35 | 9 606 |
