NASDAQ:UONEK
Urban One Inc Stock Price (Quote)
$1.57
-0.0400 (-2.48%)
At Close: Apr 18, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $1.55 | $2.17 | Thursday, 18th Apr 2024 UONEK stock ended at $1.57. This is 2.48% less than the trading day before Wednesday, 17th Apr 2024. During the day the stock fluctuated 4.19% from a day low at $1.55 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 |
| 2024-02-06 | $3.53 | $3.61 | $3.49 | $3.56 | 8 769 |
| 2024-02-05 | $3.63 | $3.65 | $3.48 | $3.52 | 15 434 |
| 2024-02-02 | $3.65 | $3.76 | $3.50 | $3.64 | 15 530 |
| 2024-02-01 | $3.63 | $3.77 | $3.62 | $3.68 | 7 891 |
| 2024-01-31 | $3.78 | $3.90 | $3.60 | $3.60 | 13 593 |
| 2024-01-30 | $3.96 | $3.96 | $3.82 | $3.82 | 7 477 |
| 2024-01-29 | $3.83 | $3.91 | $3.76 | $3.86 | 10 230 |
| 2024-01-26 | $3.93 | $3.93 | $3.83 | $3.83 | 9 926 |
| 2024-01-25 | $3.79 | $3.94 | $3.79 | $3.90 | 20 803 |
| 2024-01-24 | $3.65 | $3.80 | $3.65 | $3.71 | 11 116 |
| 2024-01-23 | $3.73 | $3.80 | $3.59 | $3.65 | 18 823 |
| 2024-01-22 | $3.54 | $3.77 | $3.54 | $3.68 | 11 657 |
| 2024-01-19 | $3.63 | $3.65 | $3.48 | $3.55 | 24 302 |
| 2024-01-18 | $3.72 | $3.86 | $3.55 | $3.57 | 23 067 |
| 2024-01-17 | $3.81 | $3.81 | $3.64 | $3.69 | 16 895 |
| 2024-01-16 | $3.75 | $3.85 | $3.75 | $3.81 | 8 884 |
| 2024-01-12 | $3.76 | $3.86 | $3.66 | $3.80 | 16 232 |
| 2024-01-11 | $3.68 | $3.73 | $3.66 | $3.70 | 13 900 |
| 2024-01-10 | $3.66 | $3.73 | $3.55 | $3.70 | 18 833 |
| 2024-01-09 | $3.66 | $3.70 | $3.50 | $3.61 | 26 119 |
| 2024-01-08 | $3.73 | $3.80 | $3.67 | $3.70 | 33 274 |
| 2024-01-05 | $3.60 | $3.74 | $3.60 | $3.71 | 36 338 |
| 2024-01-04 | $3.73 | $3.73 | $3.55 | $3.64 | 34 213 |
| 2024-01-03 | $3.76 | $3.76 | $3.63 | $3.66 | 28 431 |
| 2024-01-02 | $3.59 | $3.71 | $3.58 | $3.70 | 42 589 |
