NASDAQ:UONEK
Urban One Inc Stock Price (Quote)
$1.60
-0.0600 (-3.61%)
At Close: Apr 24, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $1.55 | $2.17 | Wednesday, 24th Apr 2024 UONEK stock ended at $1.60. This is 3.61% less than the trading day before Tuesday, 23rd Apr 2024. During the day the stock fluctuated 1.25% from a day low at $1.60 to a day high of $1.62. |
| 90 days | $1.55 | $3.96 | |
| 52 weeks | $1.55 | $6.34 |
| Date | Open | High | Low | Close | Volume |
| Feb 13, 2023 | $4.59 | $4.59 | $4.40 | $4.45 | 9 750 |
| Feb 10, 2023 | $4.90 | $4.90 | $4.58 | $4.62 | 6 202 |
| Feb 09, 2023 | $5.22 | $5.34 | $4.89 | $4.93 | 28 771 |
| Feb 08, 2023 | $5.03 | $5.18 | $5.03 | $5.16 | 9 407 |
| Feb 07, 2023 | $5.11 | $5.15 | $5.05 | $5.11 | 17 976 |
| Feb 06, 2023 | $5.28 | $5.28 | $5.15 | $5.15 | 20 904 |
| Feb 03, 2023 | $5.17 | $5.36 | $5.06 | $5.25 | 30 030 |
| Feb 02, 2023 | $5.02 | $5.27 | $5.01 | $5.22 | 26 689 |
| Feb 01, 2023 | $4.92 | $5.06 | $4.88 | $5.02 | 23 448 |
| Jan 31, 2023 | $4.87 | $5.01 | $4.84 | $4.98 | 35 782 |
| Jan 30, 2023 | $4.93 | $4.95 | $4.71 | $4.83 | 65 493 |
| Jan 27, 2023 | $4.75 | $4.99 | $4.75 | $4.96 | 15 171 |
| Jan 26, 2023 | $4.80 | $4.93 | $4.70 | $4.86 | 19 603 |
| Jan 25, 2023 | $4.90 | $4.98 | $4.70 | $4.80 | 44 916 |
| Jan 24, 2023 | $5.05 | $5.05 | $4.97 | $4.97 | 14 933 |
| Jan 23, 2023 | $4.95 | $5.12 | $4.93 | $5.00 | 39 073 |
| Jan 20, 2023 | $5.07 | $5.07 | $4.91 | $4.99 | 36 000 |
| Jan 19, 2023 | $4.94 | $5.04 | $4.86 | $4.96 | 11 100 |
| Jan 18, 2023 | $5.00 | $5.10 | $4.92 | $4.98 | 50 222 |
| Jan 17, 2023 | $4.95 | $5.02 | $4.87 | $4.96 | 67 200 |
| Jan 13, 2023 | $4.63 | $4.92 | $4.63 | $4.87 | 26 190 |
| Jan 12, 2023 | $4.70 | $4.81 | $4.60 | $4.64 | 17 247 |
| Jan 11, 2023 | $4.47 | $4.63 | $4.47 | $4.59 | 62 100 |
| Jan 10, 2023 | $4.57 | $4.71 | $4.44 | $4.46 | 18 931 |
| Jan 09, 2023 | $4.70 | $4.81 | $4.60 | $4.62 | 45 706 |
