NASDAQ:UONE
Radio One Stock Price (Quote)
$2.08
-0.110 (-5.02%)
At Close: May 09, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $1.89 | $2.46 | Thursday, 9th May 2024 UONE stock ended at $2.08. This is 5.02% less than the trading day before Wednesday, 8th May 2024. During the day the stock fluctuated 6.47% from a day low at $2.01 to a day high of $2.14. |
| 90 days | $1.89 | $3.81 | |
| 52 weeks | $1.89 | $7.69 |
| Date | Open | High | Low | Close | Volume |
| 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 |
| Jun 06, 2022 | $12.67 | $12.71 | $6.75 | $6.94 | 5 307 838 |
| Jun 03, 2022 | $12.75 | $13.19 | $11.93 | $12.48 | 432 947 |
| Jun 02, 2022 | $12.58 | $13.14 | $12.25 | $12.86 | 288 445 |
| Jun 01, 2022 | $13.10 | $13.12 | $12.21 | $12.72 | 592 024 |
| May 31, 2022 | $12.02 | $12.99 | $11.75 | $12.92 | 654 305 |
| May 27, 2022 | $10.84 | $12.15 | $10.84 | $12.14 | 681 342 |
| May 26, 2022 | $10.79 | $10.99 | $10.62 | $10.77 | 135 381 |
| May 25, 2022 | $10.04 | $11.24 | $10.04 | $10.76 | 305 963 |
| May 24, 2022 | $10.18 | $10.50 | $9.56 | $10.13 | 315 389 |
| May 23, 2022 | $10.33 | $10.61 | $9.94 | $10.08 | 258 418 |
| May 20, 2022 | $10.96 | $10.96 | $9.63 | $10.05 | 454 655 |
| May 19, 2022 | $10.61 | $11.11 | $10.41 | $10.54 | 215 690 |
| May 18, 2022 | $11.21 | $11.85 | $10.27 | $10.39 | 815 559 |
| May 17, 2022 | $11.43 | $11.50 | $10.45 | $11.29 | 788 385 |
| May 16, 2022 | $9.29 | $11.75 | $9.21 | $11.26 | 1 849 977 |
| May 13, 2022 | $8.56 | $9.47 | $8.48 | $9.40 | 244 777 |
