NASDAQ:UONE
Radio One Stock Price (Quote)
$1.99
+0 (+0%)
At Close: May 01, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $1.91 | $2.67 | Wednesday, 1st May 2024 UONE stock ended at $1.99. During the day the stock fluctuated 3.61% from a day low at $1.94 to a day high of $2.01. |
| 90 days | $1.91 | $3.97 | |
| 52 weeks | $1.91 | $7.83 |
| Date | Open | High | Low | Close | Volume |
| Mar 28, 2023 | $7.29 | $7.66 | $7.23 | $7.59 | 44 804 |
| Mar 27, 2023 | $7.25 | $7.33 | $7.20 | $7.29 | 11 618 |
| Mar 24, 2023 | $7.12 | $7.28 | $7.00 | $7.25 | 17 200 |
| Mar 23, 2023 | $7.35 | $7.48 | $7.00 | $7.12 | 52 746 |
| Mar 22, 2023 | $7.37 | $7.43 | $7.26 | $7.30 | 14 387 |
| Mar 21, 2023 | $7.31 | $7.58 | $7.28 | $7.35 | 66 888 |
| Mar 20, 2023 | $7.07 | $7.30 | $7.06 | $7.27 | 42 321 |
| Mar 17, 2023 | $7.24 | $7.24 | $6.50 | $6.95 | 156 787 |
| Mar 16, 2023 | $6.97 | $7.49 | $6.97 | $7.38 | 43 561 |
| Mar 15, 2023 | $7.46 | $7.46 | $7.06 | $7.17 | 49 721 |
| Mar 14, 2023 | $6.99 | $7.47 | $6.98 | $7.35 | 103 860 |
| Mar 13, 2023 | $6.66 | $6.99 | $6.66 | $6.92 | 45 786 |
| Mar 10, 2023 | $6.66 | $6.90 | $6.46 | $6.66 | 45 424 |
| Mar 09, 2023 | $6.95 | $6.95 | $6.63 | $6.63 | 22 411 |
| Mar 08, 2023 | $6.80 | $6.95 | $6.59 | $6.90 | 14 815 |
| Mar 07, 2023 | $6.76 | $6.84 | $6.71 | $6.71 | 7 826 |
| Mar 06, 2023 | $6.95 | $6.95 | $6.75 | $6.80 | 21 704 |
| Mar 03, 2023 | $6.84 | $6.98 | $6.83 | $6.84 | 21 509 |
| Mar 02, 2023 | $6.77 | $6.96 | $6.72 | $6.85 | 11 285 |
| Mar 01, 2023 | $6.70 | $6.96 | $6.70 | $6.89 | 18 356 |
| Feb 28, 2023 | $6.57 | $6.88 | $6.57 | $6.83 | 27 075 |
| Feb 27, 2023 | $6.85 | $6.88 | $6.57 | $6.63 | 27 982 |
| Feb 24, 2023 | $6.95 | $6.95 | $6.75 | $6.79 | 20 923 |
| Feb 23, 2023 | $6.76 | $7.10 | $6.76 | $6.95 | 38 540 |
| Feb 22, 2023 | $6.84 | $7.02 | $6.67 | $6.75 | 35 872 |
