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 |
| Jan 10, 2023 | $5.26 | $5.28 | $5.03 | $5.26 | 18 004 |
| Jan 09, 2023 | $5.39 | $5.48 | $5.18 | $5.22 | 30 878 |
| Jan 06, 2023 | $5.16 | $5.32 | $5.01 | $5.26 | 25 100 |
| Jan 05, 2023 | $4.80 | $5.24 | $4.80 | $5.05 | 20 049 |
| Jan 04, 2023 | $4.76 | $4.81 | $4.72 | $4.79 | 22 667 |
| Jan 03, 2023 | $4.55 | $4.79 | $4.55 | $4.68 | 30 464 |
| Dec 30, 2022 | $4.54 | $4.65 | $4.48 | $4.55 | 34 462 |
| Dec 29, 2022 | $4.54 | $4.65 | $4.40 | $4.57 | 47 250 |
| Dec 28, 2022 | $4.57 | $4.61 | $4.33 | $4.42 | 42 407 |
| Dec 27, 2022 | $4.70 | $4.70 | $4.52 | $4.58 | 29 569 |
| Dec 23, 2022 | $4.72 | $4.77 | $4.60 | $4.70 | 20 775 |
| Dec 22, 2022 | $4.83 | $4.88 | $4.63 | $4.68 | 20 468 |
| Dec 21, 2022 | $4.75 | $4.89 | $4.70 | $4.87 | 20 156 |
| Dec 20, 2022 | $4.85 | $4.86 | $4.67 | $4.74 | 40 333 |
| Dec 19, 2022 | $4.78 | $4.89 | $4.77 | $4.84 | 29 280 |
| Dec 16, 2022 | $4.99 | $5.04 | $4.73 | $4.77 | 106 768 |
| Dec 15, 2022 | $5.16 | $5.30 | $5.02 | $5.07 | 18 854 |
| Dec 14, 2022 | $5.35 | $5.48 | $5.23 | $5.24 | 19 176 |
| Dec 13, 2022 | $5.49 | $5.50 | $5.38 | $5.39 | 19 718 |
| Dec 12, 2022 | $5.53 | $5.54 | $5.31 | $5.40 | 15 867 |
| Dec 09, 2022 | $5.40 | $5.57 | $5.30 | $5.43 | 36 599 |
| Dec 08, 2022 | $5.22 | $5.34 | $5.15 | $5.24 | 30 673 |
| Dec 07, 2022 | $5.12 | $5.39 | $5.10 | $5.22 | 25 267 |
| Dec 06, 2022 | $5.08 | $5.19 | $5.05 | $5.16 | 34 824 |
| Dec 05, 2022 | $5.20 | $5.22 | $5.05 | $5.12 | 37 900 |
