NASDAQ:UONE
Radio One Stock Price (Quote)
$2.06
+0.0700 (+3.52%)
At Close: Apr 26, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $1.91 | $2.80 | Friday, 26th Apr 2024 UONE stock ended at $2.06. This is 3.52% more than the trading day before Thursday, 25th Apr 2024. During the day the stock fluctuated 7.69% from a day low at $1.95 to a day high of $2.10. |
| 90 days | $1.91 | $4.09 | |
| 52 weeks | $1.91 | $7.83 |
| Date | Open | High | Low | Close | Volume |
| Jun 05, 2023 | $6.34 | $6.44 | $5.94 | $5.94 | 49 885 |
| Jun 02, 2023 | $6.10 | $6.35 | $6.06 | $6.25 | 50 466 |
| Jun 01, 2023 | $6.26 | $6.43 | $5.72 | $5.96 | 116 773 |
| May 31, 2023 | $6.41 | $6.51 | $6.22 | $6.25 | 51 640 |
| May 30, 2023 | $6.41 | $6.82 | $6.41 | $6.52 | 47 297 |
| May 26, 2023 | $6.47 | $6.70 | $6.34 | $6.41 | 56 926 |
| May 25, 2023 | $7.10 | $7.10 | $6.31 | $6.40 | 120 366 |
| May 24, 2023 | $7.20 | $7.38 | $7.10 | $7.10 | 43 337 |
| May 23, 2023 | $7.19 | $7.50 | $7.14 | $7.21 | 30 873 |
| May 22, 2023 | $7.56 | $7.66 | $7.18 | $7.20 | 45 077 |
| May 19, 2023 | $7.48 | $7.69 | $7.46 | $7.56 | 46 028 |
| May 18, 2023 | $7.09 | $7.45 | $7.09 | $7.37 | 22 184 |
| May 17, 2023 | $7.06 | $7.24 | $7.06 | $7.20 | 20 283 |
| May 16, 2023 | $7.29 | $7.30 | $6.96 | $6.99 | 16 816 |
| May 15, 2023 | $7.00 | $7.32 | $6.92 | $7.31 | 21 951 |
| May 12, 2023 | $7.17 | $7.33 | $6.92 | $6.97 | 28 872 |
| May 11, 2023 | $7.17 | $7.33 | $7.14 | $7.17 | 20 469 |
| May 10, 2023 | $7.35 | $7.46 | $7.20 | $7.30 | 34 567 |
| May 09, 2023 | $7.26 | $7.40 | $7.20 | $7.27 | 29 740 |
| May 08, 2023 | $7.66 | $7.66 | $7.30 | $7.38 | 17 818 |
| May 05, 2023 | $7.72 | $7.77 | $7.41 | $7.55 | 33 343 |
| May 04, 2023 | $7.17 | $7.83 | $7.17 | $7.51 | 113 734 |
| May 03, 2023 | $7.04 | $7.25 | $7.04 | $7.06 | 27 600 |
| May 02, 2023 | $7.22 | $7.25 | $6.97 | $7.10 | 34 405 |
| May 01, 2023 | $7.13 | $7.56 | $7.13 | $7.25 | 55 663 |
