NASDAQ:UONE
Radio One Stock Price (Quote)
$2.09
+0.0700 (+3.47%)
At Close: Apr 23, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $1.92 | $2.80 | Tuesday, 23rd Apr 2024 UONE stock ended at $2.09. This is 3.47% more than the trading day before Monday, 22nd Apr 2024. During the day the stock fluctuated 6.50% from a day low at $2.00 to a day high of $2.13. |
| 90 days | $1.92 | $4.10 | |
| 52 weeks | $1.92 | $7.83 |
| Date | Open | High | Low | Close | Volume |
| Jan 04, 2024 | $4.09 | $4.09 | $3.97 | $4.03 | 38 325 |
| Jan 03, 2024 | $4.13 | $4.13 | $4.01 | $4.03 | 19 817 |
| Jan 02, 2024 | $4.07 | $4.20 | $4.03 | $4.08 | 36 372 |
| Dec 29, 2023 | $4.13 | $4.19 | $3.97 | $4.03 | 41 977 |
| Dec 28, 2023 | $4.08 | $4.25 | $4.08 | $4.12 | 32 407 |
| Dec 27, 2023 | $4.08 | $4.22 | $4.06 | $4.17 | 43 675 |
| Dec 26, 2023 | $3.97 | $4.09 | $3.97 | $4.07 | 33 184 |
| Dec 22, 2023 | $4.16 | $4.16 | $3.82 | $3.94 | 61 490 |
| Dec 21, 2023 | $4.14 | $4.19 | $3.87 | $3.98 | 52 245 |
| Dec 20, 2023 | $4.16 | $4.27 | $4.08 | $4.08 | 52 163 |
| Dec 19, 2023 | $4.10 | $4.20 | $4.05 | $4.11 | 29 564 |
| Dec 18, 2023 | $4.19 | $4.26 | $4.07 | $4.10 | 27 032 |
| Dec 15, 2023 | $4.23 | $4.29 | $4.05 | $4.16 | 130 750 |
| Dec 14, 2023 | $4.27 | $4.34 | $4.13 | $4.17 | 50 106 |
| Dec 13, 2023 | $4.15 | $4.30 | $4.01 | $4.26 | 43 351 |
| Dec 12, 2023 | $4.16 | $4.20 | $4.05 | $4.09 | 14 137 |
| Dec 11, 2023 | $4.03 | $4.27 | $3.95 | $4.19 | 39 613 |
| Dec 08, 2023 | $3.90 | $4.07 | $3.85 | $3.99 | 21 230 |
| Dec 07, 2023 | $4.20 | $4.20 | $3.75 | $3.83 | 133 060 |
| Dec 06, 2023 | $4.29 | $4.34 | $3.98 | $4.01 | 80 861 |
| Dec 05, 2023 | $4.35 | $4.35 | $4.20 | $4.22 | 25 630 |
| Dec 04, 2023 | $4.26 | $4.33 | $4.21 | $4.32 | 25 678 |
| Dec 01, 2023 | $4.26 | $4.46 | $4.13 | $4.23 | 31 002 |
| Nov 30, 2023 | $4.26 | $4.26 | $4.06 | $4.17 | 19 140 |
| Nov 29, 2023 | $4.16 | $4.33 | $4.15 | $4.24 | 18 397 |
