NASDAQ:UONE
Radio One Stock Price (Quote)
$2.36
+0.390 (+19.80%)
At Close: Apr 19, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $1.92 | $2.80 | Friday, 19th Apr 2024 UONE stock ended at $2.36. This is 19.80% more than the trading day before Thursday, 18th Apr 2024. During the day the stock fluctuated 18.50% from a day low at $2.00 to a day high of $2.37. |
| 90 days | $1.92 | $4.10 | |
| 52 weeks | $1.92 | $7.90 |
| Date | Open | High | Low | Close | Volume |
| 2022-11-25 | $5.49 | $5.52 | $5.35 | $5.35 | 9 606 |
| 2022-11-23 | $5.40 | $5.53 | $5.32 | $5.42 | 30 113 |
| 2022-11-22 | $5.64 | $5.64 | $5.41 | $5.46 | 24 482 |
| 2022-11-21 | $5.51 | $5.68 | $5.46 | $5.50 | 22 509 |
| 2022-11-18 | $5.77 | $5.77 | $5.58 | $5.64 | 9 252 |
| 2022-11-17 | $5.64 | $5.81 | $5.51 | $5.54 | 24 958 |
| 2022-11-16 | $5.59 | $5.69 | $5.40 | $5.64 | 24 261 |
| 2022-11-15 | $5.69 | $5.81 | $5.46 | $5.61 | 16 381 |
| 2022-11-14 | $5.79 | $5.83 | $5.62 | $5.70 | 7 167 |
| 2022-11-11 | $5.51 | $5.82 | $5.51 | $5.65 | 16 545 |
| 2022-11-10 | $5.65 | $5.76 | $5.38 | $5.54 | 37 150 |
| 2022-11-09 | $5.91 | $5.91 | $5.37 | $5.47 | 43 431 |
| 2022-11-08 | $5.75 | $6.07 | $5.75 | $5.91 | 21 001 |
| 2022-11-07 | $6.00 | $6.00 | $5.80 | $5.94 | 14 587 |
| 2022-11-04 | $5.86 | $6.00 | $5.67 | $5.91 | 25 346 |
| 2022-11-03 | $5.60 | $6.03 | $5.60 | $5.80 | 26 635 |
| 2022-11-02 | $6.00 | $6.00 | $5.65 | $5.75 | 31 621 |
| 2022-11-01 | $6.19 | $6.19 | $6.02 | $6.07 | 7 618 |
| 2022-10-31 | $6.04 | $6.14 | $5.91 | $6.03 | 25 315 |
| 2022-10-28 | $5.88 | $6.17 | $5.88 | $6.07 | 18 691 |
| 2022-10-27 | $6.14 | $6.20 | $5.76 | $5.87 | 46 113 |
| 2022-10-26 | $6.14 | $6.33 | $6.01 | $6.06 | 18 320 |
| 2022-10-25 | $5.64 | $6.37 | $5.58 | $6.14 | 127 773 |
| 2022-10-24 | $5.48 | $5.72 | $5.39 | $5.71 | 21 416 |
| 2022-10-21 | $5.48 | $5.51 | $5.33 | $5.50 | 24 719 |
