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 |
| 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 |
| Oct 27, 2022 | $6.14 | $6.20 | $5.76 | $5.87 | 46 113 |
| Oct 26, 2022 | $6.14 | $6.33 | $6.01 | $6.06 | 18 320 |
| Oct 25, 2022 | $5.64 | $6.37 | $5.58 | $6.14 | 127 773 |
| Oct 24, 2022 | $5.48 | $5.72 | $5.39 | $5.71 | 21 416 |
| Oct 21, 2022 | $5.48 | $5.51 | $5.33 | $5.50 | 24 719 |
| Oct 20, 2022 | $5.42 | $5.53 | $5.32 | $5.44 | 14 883 |
| Oct 19, 2022 | $5.54 | $5.55 | $5.30 | $5.45 | 23 652 |
| Oct 18, 2022 | $5.63 | $5.64 | $5.51 | $5.53 | 19 018 |
| Oct 17, 2022 | $5.59 | $5.66 | $5.47 | $5.64 | 26 994 |
| Oct 14, 2022 | $5.60 | $5.60 | $5.40 | $5.43 | 35 405 |
| Oct 13, 2022 | $5.27 | $5.71 | $5.27 | $5.60 | 25 365 |
| Oct 12, 2022 | $5.37 | $5.48 | $5.25 | $5.42 | 11 928 |
| Oct 11, 2022 | $5.36 | $5.44 | $5.23 | $5.38 | 28 666 |
| Oct 10, 2022 | $5.31 | $5.46 | $5.23 | $5.26 | 24 127 |
| Oct 07, 2022 | $5.62 | $5.62 | $5.25 | $5.32 | 44 607 |
| Oct 06, 2022 | $5.71 | $5.72 | $5.45 | $5.62 | 35 317 |
| Oct 05, 2022 | $5.69 | $5.72 | $5.51 | $5.70 | 27 241 |
| Oct 04, 2022 | $5.68 | $5.72 | $5.50 | $5.69 | 24 914 |
| Oct 03, 2022 | $5.31 | $5.70 | $5.28 | $5.61 | 31 429 |
| Sep 30, 2022 | $5.32 | $5.45 | $5.29 | $5.29 | 29 397 |
| Sep 29, 2022 | $5.50 | $5.60 | $5.34 | $5.37 | 22 108 |
| Sep 28, 2022 | $5.36 | $5.69 | $5.36 | $5.53 | 44 927 |
