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 |
| Mar 21, 2024 | $2.15 | $2.32 | $2.15 | $2.30 | 118 096 |
| Mar 20, 2024 | $1.99 | $2.16 | $1.93 | $2.15 | 74 777 |
| Mar 19, 2024 | $2.07 | $2.11 | $1.96 | $1.99 | 94 841 |
| Mar 18, 2024 | $2.12 | $2.12 | $2.00 | $2.06 | 46 749 |
| Mar 15, 2024 | $2.12 | $2.23 | $1.95 | $2.09 | 264 571 |
| Mar 14, 2024 | $2.24 | $2.28 | $2.13 | $2.15 | 59 266 |
| Mar 13, 2024 | $2.33 | $2.35 | $2.19 | $2.23 | 93 603 |
| Mar 12, 2024 | $2.48 | $2.50 | $2.23 | $2.30 | 86 186 |
| Mar 11, 2024 | $2.44 | $2.56 | $2.44 | $2.48 | 58 138 |
| Mar 08, 2024 | $2.48 | $2.56 | $2.40 | $2.47 | 62 859 |
| Mar 07, 2024 | $2.40 | $2.72 | $2.36 | $2.46 | 152 527 |
| Mar 06, 2024 | $3.21 | $3.21 | $2.44 | $2.44 | 195 237 |
| Mar 05, 2024 | $3.28 | $3.33 | $3.20 | $3.21 | 23 159 |
| Mar 04, 2024 | $3.39 | $3.42 | $3.25 | $3.28 | 24 164 |
| Mar 01, 2024 | $3.32 | $3.48 | $3.32 | $3.35 | 74 369 |
| Feb 29, 2024 | $3.30 | $3.40 | $3.25 | $3.31 | 23 903 |
| Feb 28, 2024 | $3.40 | $3.48 | $3.20 | $3.26 | 29 041 |
| Feb 27, 2024 | $3.44 | $3.47 | $3.38 | $3.41 | 23 240 |
| Feb 26, 2024 | $3.26 | $3.49 | $3.26 | $3.35 | 17 296 |
| Feb 23, 2024 | $3.30 | $3.38 | $3.20 | $3.23 | 54 944 |
| Feb 22, 2024 | $3.43 | $3.44 | $3.24 | $3.30 | 43 625 |
| Feb 21, 2024 | $3.41 | $3.49 | $3.41 | $3.43 | 35 603 |
| Feb 20, 2024 | $3.60 | $3.60 | $3.46 | $3.51 | 58 447 |
| Feb 16, 2024 | $3.63 | $3.70 | $3.62 | $3.63 | 47 197 |
| Feb 15, 2024 | $3.54 | $3.64 | $3.54 | $3.62 | 51 712 |
