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 |
| Jan 09, 2024 | $3.66 | $3.70 | $3.50 | $3.61 | 26 119 |
| Jan 08, 2024 | $3.73 | $3.80 | $3.67 | $3.70 | 33 274 |
| Jan 05, 2024 | $3.60 | $3.74 | $3.60 | $3.71 | 36 338 |
| Jan 04, 2024 | $3.73 | $3.73 | $3.55 | $3.64 | 34 213 |
| Jan 03, 2024 | $3.76 | $3.76 | $3.63 | $3.66 | 28 431 |
| Jan 02, 2024 | $3.59 | $3.71 | $3.58 | $3.70 | 42 589 |
| Dec 29, 2023 | $3.68 | $3.70 | $3.33 | $3.53 | 91 034 |
| Dec 28, 2023 | $3.84 | $3.84 | $3.66 | $3.74 | 21 182 |
| Dec 27, 2023 | $3.72 | $3.85 | $3.72 | $3.82 | 11 288 |
| Dec 26, 2023 | $3.54 | $3.74 | $3.52 | $3.72 | 19 467 |
| Dec 22, 2023 | $3.64 | $3.80 | $3.34 | $3.45 | 102 284 |
| Dec 21, 2023 | $3.87 | $3.89 | $3.40 | $3.50 | 128 859 |
| Dec 20, 2023 | $4.00 | $4.01 | $3.86 | $3.87 | 55 941 |
| Dec 19, 2023 | $4.02 | $4.02 | $3.87 | $3.97 | 34 651 |
| Dec 18, 2023 | $3.97 | $4.07 | $3.79 | $3.89 | 80 633 |
| Dec 15, 2023 | $3.96 | $4.04 | $3.75 | $3.97 | 132 904 |
| Dec 14, 2023 | $4.06 | $4.25 | $3.87 | $3.90 | 54 544 |
| Dec 13, 2023 | $4.11 | $4.25 | $4.02 | $4.15 | 32 947 |
| Dec 12, 2023 | $4.16 | $4.21 | $4.04 | $4.04 | 15 113 |
| Dec 11, 2023 | $3.93 | $4.30 | $3.93 | $4.16 | 31 907 |
| Dec 08, 2023 | $3.81 | $4.04 | $3.81 | $3.99 | 13 205 |
| Dec 07, 2023 | $4.11 | $4.19 | $3.76 | $3.86 | 89 803 |
| Dec 06, 2023 | $4.22 | $4.33 | $3.92 | $3.93 | 35 071 |
| Dec 05, 2023 | $4.25 | $4.36 | $4.21 | $4.22 | 92 853 |
| Dec 04, 2023 | $4.20 | $4.29 | $4.16 | $4.23 | 12 605 |
