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 |
| 2024-02-06 | $3.85 | $3.85 | $3.76 | $3.82 | 20 264 |
| 2024-02-05 | $3.82 | $3.86 | $3.75 | $3.76 | 16 507 |
| 2024-02-02 | $3.89 | $3.97 | $3.82 | $3.85 | 26 384 |
| 2024-02-01 | $3.70 | $3.95 | $3.70 | $3.91 | 25 175 |
| 2024-01-31 | $3.95 | $4.00 | $3.66 | $3.66 | 24 572 |
| 2024-01-30 | $3.99 | $4.09 | $3.94 | $3.95 | 18 637 |
| 2024-01-29 | $4.04 | $4.07 | $3.97 | $4.02 | 14 310 |
| 2024-01-26 | $4.06 | $4.06 | $3.97 | $4.01 | 13 537 |
| 2024-01-25 | $3.97 | $4.10 | $3.97 | $4.10 | 19 812 |
| 2024-01-24 | $3.99 | $3.99 | $3.91 | $3.96 | 10 628 |
| 2024-01-23 | $3.86 | $3.97 | $3.83 | $3.89 | 24 949 |
| 2024-01-22 | $3.63 | $3.86 | $3.63 | $3.83 | 19 193 |
| 2024-01-19 | $3.70 | $3.70 | $3.56 | $3.59 | 72 463 |
| 2024-01-18 | $3.85 | $3.88 | $3.60 | $3.63 | 30 522 |
| 2024-01-17 | $3.85 | $3.90 | $3.81 | $3.81 | 27 637 |
| 2024-01-16 | $3.89 | $4.01 | $3.85 | $3.85 | 33 201 |
| 2024-01-12 | $3.91 | $4.00 | $3.88 | $3.88 | 26 273 |
| 2024-01-11 | $4.00 | $4.02 | $3.86 | $3.91 | 37 492 |
| 2024-01-10 | $3.89 | $4.03 | $3.86 | $4.03 | 40 970 |
| 2024-01-09 | $4.07 | $4.07 | $3.85 | $3.86 | 39 295 |
| 2024-01-08 | $4.05 | $4.10 | $4.05 | $4.07 | 15 641 |
| 2024-01-05 | $4.07 | $4.20 | $4.05 | $4.06 | 74 550 |
| 2024-01-04 | $4.09 | $4.09 | $3.97 | $4.03 | 38 325 |
| 2024-01-03 | $4.13 | $4.13 | $4.01 | $4.03 | 19 817 |
| 2024-01-02 | $4.07 | $4.20 | $4.03 | $4.08 | 36 372 |
