NASDAQ:UONE
Radio One Stock Price (Quote)
$2.02
-0.0500 (-2.42%)
At Close: Apr 17, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $1.93 | $2.80 | Wednesday, 17th Apr 2024 UONE stock ended at $2.02. This is 2.42% less than the trading day before Tuesday, 16th Apr 2024. During the day the stock fluctuated 4.52% from a day low at $1.99 to a day high of $2.08. |
| 90 days | $1.93 | $4.10 | |
| 52 weeks | $1.93 | $7.98 |
| Date | Open | High | Low | Close | Volume |
| 2023-11-21 | $4.20 | $4.49 | $4.20 | $4.39 | 25 236 |
| 2023-11-20 | $4.32 | $4.47 | $4.32 | $4.44 | 18 464 |
| 2023-11-17 | $4.22 | $4.39 | $4.18 | $4.33 | 20 464 |
| 2023-11-16 | $4.37 | $4.37 | $4.18 | $4.19 | 22 060 |
| 2023-11-15 | $4.19 | $4.55 | $4.19 | $4.41 | 35 220 |
| 2023-11-14 | $3.98 | $4.42 | $3.98 | $4.28 | 54 879 |
| 2023-11-13 | $3.93 | $4.20 | $3.84 | $4.09 | 30 984 |
| 2023-11-10 | $4.44 | $4.44 | $3.75 | $3.99 | 81 071 |
| 2023-11-09 | $3.54 | $3.93 | $3.54 | $3.93 | 93 292 |
| 2023-11-08 | $4.50 | $4.50 | $3.50 | $3.69 | 585 542 |
| 2023-11-07 | $5.73 | $5.96 | $5.67 | $5.73 | 35 440 |
| 2023-11-06 | $6.00 | $6.05 | $5.76 | $5.83 | 38 019 |
| 2023-11-03 | $5.91 | $6.00 | $5.83 | $5.90 | 33 237 |
| 2023-11-02 | $5.50 | $5.92 | $5.50 | $5.78 | 67 342 |
| 2023-11-01 | $5.45 | $5.58 | $5.38 | $5.52 | 14 452 |
| 2023-10-31 | $5.32 | $5.45 | $5.32 | $5.43 | 15 901 |
| 2023-10-30 | $5.33 | $5.43 | $5.28 | $5.42 | 6 584 |
| 2023-10-27 | $5.39 | $5.52 | $5.22 | $5.26 | 25 222 |
| 2023-10-26 | $5.34 | $5.45 | $5.30 | $5.44 | 18 462 |
| 2023-10-25 | $5.53 | $5.58 | $5.34 | $5.34 | 19 056 |
| 2023-10-24 | $5.38 | $5.59 | $5.38 | $5.56 | 7 037 |
| 2023-10-23 | $5.34 | $5.52 | $5.34 | $5.43 | 9 764 |
| 2023-10-20 | $5.38 | $5.42 | $5.35 | $5.35 | 34 239 |
| 2023-10-19 | $5.31 | $5.46 | $5.31 | $5.36 | 29 102 |
| 2023-10-18 | $5.51 | $5.63 | $5.36 | $5.41 | 16 041 |
