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 |
| Jul 13, 2022 | $5.21 | $5.53 | $5.12 | $5.41 | 55 078 |
| Jul 12, 2022 | $5.62 | $5.71 | $5.26 | $5.31 | 185 150 |
| Jul 11, 2022 | $5.75 | $5.75 | $5.43 | $5.62 | 122 657 |
| Jul 08, 2022 | $5.83 | $6.02 | $5.75 | $5.87 | 78 579 |
| Jul 07, 2022 | $5.82 | $5.95 | $5.75 | $5.84 | 87 441 |
| Jul 06, 2022 | $5.78 | $5.89 | $5.60 | $5.79 | 54 343 |
| Jul 05, 2022 | $5.70 | $5.81 | $5.38 | $5.80 | 159 778 |
| Jul 01, 2022 | $5.46 | $5.82 | $5.34 | $5.66 | 132 838 |
| Jun 30, 2022 | $5.61 | $5.65 | $5.36 | $5.46 | 141 826 |
| Jun 29, 2022 | $5.73 | $5.84 | $5.58 | $5.60 | 124 449 |
| Jun 28, 2022 | $6.00 | $6.13 | $5.68 | $5.79 | 144 363 |
| Jun 27, 2022 | $5.64 | $6.16 | $5.61 | $6.05 | 241 219 |
| Jun 24, 2022 | $5.49 | $5.83 | $5.38 | $5.73 | 1 400 122 |
| Jun 23, 2022 | $6.20 | $6.35 | $5.17 | $5.51 | 685 323 |
| Jun 22, 2022 | $6.07 | $6.40 | $6.07 | $6.22 | 287 117 |
| Jun 21, 2022 | $6.08 | $6.57 | $6.07 | $6.27 | 534 156 |
| Jun 17, 2022 | $6.77 | $6.90 | $6.20 | $6.51 | 805 455 |
| Jun 16, 2022 | $6.81 | $6.95 | $6.51 | $6.63 | 446 142 |
| Jun 15, 2022 | $6.59 | $7.19 | $6.56 | $7.01 | 441 902 |
| Jun 14, 2022 | $6.38 | $6.80 | $6.38 | $6.56 | 572 687 |
| Jun 13, 2022 | $7.25 | $7.61 | $6.05 | $6.30 | 1 206 261 |
| Jun 10, 2022 | $6.72 | $7.87 | $6.70 | $7.65 | 1 419 530 |
| Jun 09, 2022 | $6.80 | $7.15 | $6.64 | $6.92 | 546 347 |
| Jun 08, 2022 | $6.86 | $7.15 | $6.61 | $6.81 | 768 710 |
| Jun 07, 2022 | $6.74 | $7.30 | $6.38 | $7.04 | 1 568 529 |
