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 |
| Oct 23, 2023 | $5.34 | $5.52 | $5.34 | $5.43 | 9 764 |
| Oct 20, 2023 | $5.38 | $5.42 | $5.35 | $5.35 | 34 239 |
| Oct 19, 2023 | $5.31 | $5.46 | $5.31 | $5.36 | 29 102 |
| Oct 18, 2023 | $5.51 | $5.63 | $5.36 | $5.41 | 16 041 |
| Oct 17, 2023 | $5.41 | $5.65 | $5.41 | $5.52 | 28 288 |
| Oct 16, 2023 | $5.30 | $5.58 | $5.30 | $5.50 | 28 766 |
| Oct 13, 2023 | $5.33 | $5.44 | $5.33 | $5.39 | 13 935 |
| Oct 12, 2023 | $5.36 | $5.49 | $5.30 | $5.33 | 18 498 |
| Oct 11, 2023 | $5.34 | $5.50 | $5.34 | $5.43 | 6 733 |
| Oct 10, 2023 | $5.35 | $5.50 | $5.35 | $5.40 | 12 570 |
| Oct 09, 2023 | $5.18 | $5.51 | $5.11 | $5.36 | 20 833 |
| Oct 06, 2023 | $4.95 | $5.21 | $4.95 | $5.21 | 15 952 |
| Oct 05, 2023 | $5.00 | $5.14 | $5.00 | $5.13 | 14 223 |
| Oct 04, 2023 | $4.83 | $5.04 | $4.83 | $5.04 | 14 071 |
| Oct 03, 2023 | $5.07 | $5.17 | $4.75 | $4.85 | 138 018 |
| Oct 02, 2023 | $5.02 | $5.21 | $5.02 | $5.07 | 16 337 |
| Sep 29, 2023 | $5.24 | $5.24 | $5.02 | $5.02 | 10 920 |
| Sep 28, 2023 | $5.17 | $5.33 | $5.17 | $5.24 | 10 599 |
| Sep 27, 2023 | $5.15 | $5.29 | $5.15 | $5.29 | 27 093 |
| Sep 26, 2023 | $5.00 | $5.22 | $5.00 | $5.13 | 14 144 |
| Sep 25, 2023 | $5.11 | $5.11 | $5.00 | $5.04 | 45 557 |
| Sep 22, 2023 | $5.24 | $5.24 | $5.11 | $5.11 | 17 196 |
| Sep 21, 2023 | $5.11 | $5.30 | $5.11 | $5.17 | 8 515 |
| Sep 20, 2023 | $5.20 | $5.49 | $5.14 | $5.16 | 24 434 |
| Sep 19, 2023 | $5.26 | $5.36 | $5.10 | $5.18 | 16 852 |
