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 |
| Feb 15, 2023 | $6.10 | $6.25 | $6.02 | $6.20 | 13 630 |
| Feb 14, 2023 | $6.06 | $6.18 | $5.96 | $6.09 | 16 242 |
| Feb 13, 2023 | $6.15 | $6.19 | $5.94 | $6.12 | 18 889 |
| Feb 10, 2023 | $6.25 | $6.28 | $6.08 | $6.15 | 15 257 |
| Feb 09, 2023 | $6.58 | $6.65 | $6.30 | $6.32 | 34 181 |
| Feb 08, 2023 | $6.84 | $6.84 | $6.55 | $6.56 | 15 584 |
| Feb 07, 2023 | $6.79 | $6.99 | $6.65 | $6.86 | 28 522 |
| Feb 06, 2023 | $6.57 | $6.83 | $6.56 | $6.79 | 18 458 |
| Feb 03, 2023 | $6.68 | $6.80 | $6.61 | $6.65 | 27 070 |
| Feb 02, 2023 | $6.75 | $6.94 | $6.60 | $6.72 | 49 430 |
| Feb 01, 2023 | $7.08 | $7.08 | $6.44 | $6.79 | 66 527 |
| Jan 31, 2023 | $7.06 | $7.13 | $6.92 | $7.01 | 62 110 |
| Jan 30, 2023 | $6.73 | $7.13 | $6.73 | $6.94 | 91 294 |
| Jan 27, 2023 | $6.34 | $6.97 | $6.30 | $6.86 | 79 224 |
| Jan 26, 2023 | $6.50 | $6.54 | $6.22 | $6.53 | 24 098 |
| Jan 25, 2023 | $6.30 | $6.45 | $6.10 | $6.38 | 17 073 |
| Jan 24, 2023 | $6.41 | $6.54 | $6.02 | $6.36 | 24 533 |
| Jan 23, 2023 | $6.15 | $6.61 | $6.15 | $6.55 | 47 750 |
| Jan 20, 2023 | $6.08 | $6.24 | $5.96 | $6.19 | 73 310 |
| Jan 19, 2023 | $5.79 | $6.07 | $5.74 | $6.02 | 23 605 |
| Jan 18, 2023 | $6.00 | $6.18 | $5.80 | $5.86 | 37 300 |
| Jan 17, 2023 | $5.75 | $5.96 | $5.70 | $5.88 | 38 800 |
| Jan 13, 2023 | $5.49 | $5.75 | $5.22 | $5.72 | 48 448 |
| Jan 12, 2023 | $5.39 | $5.55 | $5.32 | $5.50 | 26 200 |
| Jan 11, 2023 | $5.23 | $5.35 | $5.23 | $5.28 | 14 539 |
