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 |
| Sep 22, 2022 | $5.80 | $5.80 | $5.54 | $5.68 | 36 583 |
| Sep 21, 2022 | $5.83 | $6.02 | $5.73 | $5.75 | 39 301 |
| Sep 20, 2022 | $5.56 | $5.85 | $5.55 | $5.75 | 44 091 |
| Sep 19, 2022 | $5.46 | $5.77 | $5.34 | $5.59 | 67 455 |
| Sep 16, 2022 | $5.58 | $5.67 | $5.41 | $5.46 | 87 362 |
| Sep 15, 2022 | $5.64 | $5.75 | $5.46 | $5.58 | 30 616 |
| Sep 14, 2022 | $5.62 | $5.69 | $5.46 | $5.63 | 22 419 |
| Sep 13, 2022 | $5.73 | $5.93 | $5.53 | $5.53 | 33 497 |
| Sep 12, 2022 | $5.64 | $5.88 | $5.64 | $5.82 | 24 154 |
| Sep 09, 2022 | $5.69 | $5.91 | $5.63 | $5.68 | 50 603 |
| Sep 08, 2022 | $5.57 | $5.77 | $5.50 | $5.70 | 18 113 |
| Sep 07, 2022 | $5.58 | $5.79 | $5.50 | $5.72 | 23 798 |
| Sep 06, 2022 | $5.55 | $5.64 | $5.40 | $5.64 | 51 865 |
| Sep 02, 2022 | $5.83 | $5.83 | $5.52 | $5.57 | 16 673 |
| Sep 01, 2022 | $5.45 | $5.71 | $5.34 | $5.62 | 45 166 |
| Aug 31, 2022 | $5.57 | $5.93 | $5.44 | $5.46 | 22 254 |
| Aug 30, 2022 | $5.92 | $5.92 | $5.34 | $5.57 | 43 778 |
| Aug 29, 2022 | $5.51 | $5.83 | $5.51 | $5.67 | 36 905 |
| Aug 26, 2022 | $5.76 | $5.85 | $5.65 | $5.75 | 30 758 |
| Aug 25, 2022 | $5.60 | $5.86 | $5.60 | $5.85 | 15 783 |
| Aug 24, 2022 | $5.49 | $5.72 | $5.49 | $5.64 | 16 297 |
| Aug 23, 2022 | $5.78 | $5.89 | $5.47 | $5.49 | 55 358 |
| Aug 22, 2022 | $5.76 | $5.92 | $5.67 | $5.78 | 59 170 |
| Aug 19, 2022 | $6.07 | $6.10 | $5.86 | $5.96 | 32 966 |
| Aug 18, 2022 | $6.11 | $6.21 | $6.01 | $6.16 | 23 829 |
