NASDAQ:UONEK
Urban One Inc Stock Price (Quote)
$1.54
+0 (+0%)
At Close: Apr 26, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $1.50 | $2.17 | Friday, 26th Apr 2024 UONEK stock ended at $1.54. During the day the stock fluctuated 6.66% from a day low at $1.50 to a day high of $1.60. |
| 90 days | $1.50 | $3.96 | |
| 52 weeks | $1.50 | $6.34 |
| Date | Open | High | Low | Close | Volume |
| Apr 26, 2024 | $1.50 | $1.60 | $1.50 | $1.54 | 31 344 |
| Apr 25, 2024 | $1.60 | $1.60 | $1.53 | $1.54 | 48 495 |
| Apr 24, 2024 | $1.62 | $1.62 | $1.60 | $1.60 | 20 817 |
| Apr 23, 2024 | $1.62 | $1.66 | $1.60 | $1.66 | 44 396 |
| Apr 22, 2024 | $1.65 | $1.68 | $1.60 | $1.60 | 36 799 |
| Apr 19, 2024 | $1.56 | $1.69 | $1.56 | $1.66 | 28 929 |
| Apr 18, 2024 | $1.61 | $1.62 | $1.55 | $1.57 | 78 999 |
| Apr 17, 2024 | $1.63 | $1.63 | $1.61 | $1.61 | 22 179 |
| Apr 16, 2024 | $1.71 | $1.73 | $1.62 | $1.63 | 49 138 |
| Apr 15, 2024 | $1.89 | $1.89 | $1.73 | $1.73 | 62 970 |
| Apr 12, 2024 | $1.90 | $1.90 | $1.84 | $1.84 | 48 300 |
| Apr 11, 2024 | $1.90 | $1.90 | $1.82 | $1.86 | 41 283 |
| Apr 10, 2024 | $1.82 | $1.92 | $1.82 | $1.89 | 32 769 |
| Apr 09, 2024 | $1.92 | $1.92 | $1.82 | $1.83 | 39 340 |
| Apr 08, 2024 | $1.97 | $2.04 | $1.85 | $1.89 | 29 750 |
| Apr 05, 2024 | $1.99 | $2.05 | $1.97 | $1.98 | 21 870 |
| Apr 04, 2024 | $1.98 | $2.04 | $1.95 | $2.00 | 61 319 |
| Apr 03, 2024 | $1.91 | $1.97 | $1.90 | $1.96 | 47 093 |
| Apr 02, 2024 | $1.98 | $2.02 | $1.79 | $1.91 | 52 402 |
| Apr 01, 2024 | $2.05 | $2.07 | $1.93 | $2.02 | 57 157 |
| Mar 28, 2024 | $1.91 | $2.17 | $1.86 | $2.04 | 58 984 |
| Mar 27, 2024 | $1.96 | $1.99 | $1.88 | $1.92 | 65 843 |
| Mar 26, 2024 | $2.11 | $2.14 | $1.94 | $1.97 | 30 055 |
| Mar 25, 2024 | $1.90 | $2.17 | $1.90 | $2.07 | 83 608 |
| Mar 22, 2024 | $1.86 | $1.93 | $1.82 | $1.93 | 189 603 |
