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 |
| Dec 02, 2022 | $5.00 | $5.27 | $5.00 | $5.17 | 41 418 |
| Dec 01, 2022 | $5.01 | $5.17 | $4.98 | $5.07 | 54 768 |
| Nov 30, 2022 | $4.92 | $5.07 | $4.75 | $4.99 | 85 871 |
| Nov 29, 2022 | $5.13 | $5.26 | $4.80 | $4.93 | 54 665 |
| Nov 28, 2022 | $5.36 | $5.39 | $5.08 | $5.13 | 36 561 |
| Nov 25, 2022 | $5.49 | $5.52 | $5.35 | $5.35 | 9 606 |
| Nov 23, 2022 | $5.40 | $5.53 | $5.32 | $5.42 | 30 113 |
| Nov 22, 2022 | $5.64 | $5.64 | $5.41 | $5.46 | 24 482 |
| Nov 21, 2022 | $5.51 | $5.68 | $5.46 | $5.50 | 22 509 |
| Nov 18, 2022 | $5.77 | $5.77 | $5.58 | $5.64 | 9 252 |
| Nov 17, 2022 | $5.64 | $5.81 | $5.51 | $5.54 | 24 958 |
| Nov 16, 2022 | $5.59 | $5.69 | $5.40 | $5.64 | 24 261 |
| Nov 15, 2022 | $5.69 | $5.81 | $5.46 | $5.61 | 16 381 |
| Nov 14, 2022 | $5.79 | $5.83 | $5.62 | $5.70 | 7 167 |
| Nov 11, 2022 | $5.51 | $5.82 | $5.51 | $5.65 | 16 545 |
| Nov 10, 2022 | $5.65 | $5.76 | $5.38 | $5.54 | 37 150 |
| Nov 09, 2022 | $5.91 | $5.91 | $5.37 | $5.47 | 43 431 |
| Nov 08, 2022 | $5.75 | $6.07 | $5.75 | $5.91 | 21 001 |
| Nov 07, 2022 | $6.00 | $6.00 | $5.80 | $5.94 | 14 587 |
| Nov 04, 2022 | $5.86 | $6.00 | $5.67 | $5.91 | 25 346 |
| Nov 03, 2022 | $5.60 | $6.03 | $5.60 | $5.80 | 26 635 |
| Nov 02, 2022 | $6.00 | $6.00 | $5.65 | $5.75 | 31 621 |
| Nov 01, 2022 | $6.19 | $6.19 | $6.02 | $6.07 | 7 618 |
| Oct 31, 2022 | $6.04 | $6.14 | $5.91 | $6.03 | 25 315 |
| Oct 28, 2022 | $5.88 | $6.17 | $5.88 | $6.07 | 18 691 |
