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 |
| Mar 21, 2024 | $1.95 | $1.96 | $1.82 | $1.86 | 119 400 |
| Mar 20, 2024 | $1.80 | $1.91 | $1.70 | $1.88 | 125 638 |
| Mar 19, 2024 | $1.83 | $1.99 | $1.67 | $1.86 | 253 679 |
| Mar 18, 2024 | $1.95 | $1.98 | $1.76 | $1.85 | 195 128 |
| Mar 15, 2024 | $1.95 | $1.99 | $1.85 | $1.86 | 379 309 |
| Mar 14, 2024 | $2.12 | $2.14 | $1.96 | $1.99 | 52 652 |
| Mar 13, 2024 | $2.20 | $2.20 | $2.00 | $2.07 | 61 986 |
| Mar 12, 2024 | $2.35 | $2.37 | $2.20 | $2.20 | 45 484 |
| Mar 11, 2024 | $2.39 | $2.44 | $2.32 | $2.35 | 29 475 |
| Mar 08, 2024 | $2.21 | $2.41 | $2.21 | $2.35 | 21 692 |
| Mar 07, 2024 | $2.34 | $2.57 | $2.12 | $2.23 | 125 197 |
| Mar 06, 2024 | $2.77 | $2.77 | $2.34 | $2.38 | 46 329 |
| Mar 05, 2024 | $2.94 | $3.05 | $2.77 | $2.77 | 45 237 |
| Mar 04, 2024 | $3.08 | $3.13 | $2.96 | $3.04 | 22 329 |
| Mar 01, 2024 | $2.96 | $3.09 | $2.95 | $3.04 | 14 425 |
| Feb 29, 2024 | $2.98 | $3.00 | $2.86 | $2.91 | 338 925 |
| Feb 28, 2024 | $3.01 | $3.01 | $2.89 | $2.91 | 227 983 |
| Feb 27, 2024 | $3.05 | $3.09 | $2.98 | $2.98 | 35 234 |
| Feb 26, 2024 | $2.92 | $3.14 | $2.92 | $3.05 | 8 872 |
| Feb 23, 2024 | $2.95 | $3.07 | $2.92 | $2.96 | 28 593 |
| Feb 22, 2024 | $3.15 | $3.15 | $2.90 | $2.99 | 53 589 |
| Feb 21, 2024 | $3.15 | $3.18 | $3.01 | $3.02 | 35 003 |
| Feb 20, 2024 | $3.28 | $3.28 | $3.13 | $3.13 | 19 912 |
| Feb 16, 2024 | $3.22 | $3.31 | $3.18 | $3.22 | 14 499 |
| Feb 15, 2024 | $3.28 | $3.47 | $3.15 | $3.23 | 40 889 |
