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 |
| Oct 25, 2022 | $4.63 | $4.86 | $4.63 | $4.78 | 57 807 |
| Oct 24, 2022 | $4.36 | $4.54 | $4.32 | $4.52 | 24 400 |
| Oct 21, 2022 | $4.15 | $4.53 | $4.15 | $4.41 | 49 698 |
| Oct 20, 2022 | $4.02 | $4.16 | $4.02 | $4.14 | 19 399 |
| Oct 19, 2022 | $3.86 | $4.12 | $3.86 | $4.06 | 37 017 |
| Oct 18, 2022 | $3.67 | $3.88 | $3.67 | $3.86 | 223 581 |
| Oct 17, 2022 | $3.98 | $4.10 | $3.64 | $3.65 | 98 910 |
| Oct 14, 2022 | $3.98 | $4.13 | $3.82 | $3.84 | 23 879 |
| Oct 13, 2022 | $3.76 | $4.00 | $3.76 | $3.97 | 30 063 |
| Oct 12, 2022 | $3.86 | $3.90 | $3.76 | $3.85 | 16 839 |
| Oct 11, 2022 | $3.84 | $3.89 | $3.71 | $3.79 | 21 366 |
| Oct 10, 2022 | $3.96 | $4.11 | $3.81 | $3.83 | 38 188 |
| Oct 07, 2022 | $4.22 | $4.22 | $3.94 | $3.97 | 19 646 |
| Oct 06, 2022 | $4.37 | $4.57 | $4.15 | $4.23 | 35 392 |
| Oct 05, 2022 | $4.34 | $4.41 | $4.24 | $4.36 | 17 763 |
| Oct 04, 2022 | $4.61 | $4.66 | $4.33 | $4.41 | 44 504 |
| Oct 03, 2022 | $4.29 | $4.50 | $4.21 | $4.49 | 25 996 |
| Sep 30, 2022 | $4.18 | $4.39 | $4.18 | $4.25 | 27 000 |
| Sep 29, 2022 | $4.40 | $4.41 | $4.21 | $4.25 | 23 969 |
| Sep 28, 2022 | $4.41 | $4.49 | $4.37 | $4.47 | 15 251 |
| Sep 27, 2022 | $4.31 | $4.45 | $4.22 | $4.23 | 26 736 |
| Sep 26, 2022 | $4.31 | $4.46 | $4.25 | $4.28 | 22 278 |
| Sep 23, 2022 | $4.68 | $4.68 | $4.31 | $4.38 | 30 735 |
| Sep 22, 2022 | $4.86 | $4.93 | $4.75 | $4.81 | 27 366 |
| Sep 21, 2022 | $5.10 | $5.28 | $4.87 | $4.93 | 71 884 |
