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 |
| Aug 17, 2022 | $5.97 | $6.28 | $5.88 | $6.16 | 76 418 |
| Aug 16, 2022 | $6.37 | $6.46 | $6.23 | $6.25 | 64 494 |
| Aug 15, 2022 | $6.42 | $6.65 | $6.41 | $6.46 | 63 977 |
| Aug 12, 2022 | $6.48 | $6.67 | $6.26 | $6.60 | 69 321 |
| Aug 11, 2022 | $6.23 | $6.66 | $6.15 | $6.49 | 114 126 |
| Aug 10, 2022 | $5.37 | $6.22 | $5.33 | $6.13 | 228 553 |
| Aug 09, 2022 | $5.35 | $5.44 | $5.18 | $5.19 | 88 035 |
| Aug 08, 2022 | $5.33 | $5.55 | $5.33 | $5.44 | 72 759 |
| Aug 05, 2022 | $5.25 | $5.39 | $5.15 | $5.38 | 71 336 |
| Aug 04, 2022 | $5.33 | $5.70 | $5.15 | $5.38 | 299 113 |
| Aug 03, 2022 | $5.15 | $5.44 | $5.07 | $5.30 | 92 001 |
| Aug 02, 2022 | $5.16 | $5.40 | $5.08 | $5.16 | 57 161 |
| Aug 01, 2022 | $5.04 | $5.20 | $4.93 | $5.18 | 177 735 |
| Jul 29, 2022 | $5.09 | $5.19 | $4.99 | $5.03 | 72 078 |
| Jul 28, 2022 | $5.16 | $5.23 | $4.87 | $5.09 | 85 919 |
| Jul 27, 2022 | $4.97 | $5.11 | $4.91 | $5.00 | 136 363 |
| Jul 26, 2022 | $5.34 | $5.34 | $4.91 | $4.97 | 110 473 |
| Jul 25, 2022 | $5.32 | $5.53 | $5.27 | $5.40 | 45 727 |
| Jul 22, 2022 | $5.62 | $5.69 | $5.18 | $5.28 | 83 738 |
| Jul 21, 2022 | $5.50 | $5.65 | $5.45 | $5.55 | 112 494 |
| Jul 20, 2022 | $5.52 | $5.72 | $5.42 | $5.56 | 77 989 |
| Jul 19, 2022 | $5.55 | $5.73 | $5.49 | $5.54 | 97 189 |
| Jul 18, 2022 | $5.47 | $5.62 | $5.37 | $5.45 | 77 727 |
| Jul 15, 2022 | $5.46 | $5.53 | $5.31 | $5.41 | 72 818 |
| Jul 14, 2022 | $5.38 | $5.43 | $5.22 | $5.35 | 70 900 |
