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 |
| May 12, 2022 | $9.07 | $9.07 | $8.30 | $8.49 | 553 206 |
| May 11, 2022 | $9.50 | $9.93 | $9.18 | $9.26 | 224 352 |
| May 10, 2022 | $9.76 | $9.99 | $9.26 | $9.57 | 370 575 |
| May 09, 2022 | $9.48 | $9.90 | $9.26 | $9.44 | 367 829 |
| May 06, 2022 | $8.80 | $9.75 | $8.48 | $9.72 | 434 543 |
| May 05, 2022 | $8.39 | $9.09 | $8.31 | $8.90 | 555 855 |
| May 04, 2022 | $8.52 | $8.72 | $8.29 | $8.44 | 308 372 |
| May 03, 2022 | $8.63 | $8.88 | $8.19 | $8.51 | 295 083 |
| May 02, 2022 | $8.00 | $8.77 | $8.00 | $8.66 | 500 637 |
| Apr 29, 2022 | $7.84 | $8.25 | $7.78 | $8.09 | 210 251 |
| Apr 28, 2022 | $7.86 | $8.03 | $7.41 | $7.86 | 145 332 |
| Apr 27, 2022 | $7.42 | $7.83 | $7.32 | $7.62 | 114 274 |
| Apr 26, 2022 | $7.80 | $8.00 | $7.29 | $7.36 | 239 824 |
| Apr 25, 2022 | $7.00 | $7.65 | $6.93 | $7.62 | 208 081 |
| Apr 22, 2022 | $7.02 | $7.11 | $6.97 | $7.01 | 40 946 |
| Apr 21, 2022 | $8.28 | $8.28 | $7.13 | $7.35 | 403 400 |
| Apr 20, 2022 | $8.42 | $8.63 | $8.00 | $8.22 | 321 800 |
| Apr 19, 2022 | $8.22 | $8.40 | $8.06 | $8.40 | 198 300 |
| Apr 18, 2022 | $8.19 | $8.23 | $7.90 | $8.23 | 159 200 |
| Apr 14, 2022 | $8.10 | $8.14 | $8.05 | $8.08 | 188 811 |
| Apr 13, 2022 | $8.05 | $8.38 | $8.00 | $8.04 | 348 096 |
| Apr 12, 2022 | $7.50 | $8.74 | $7.50 | $8.04 | 923 270 |
| Apr 11, 2022 | $6.99 | $7.68 | $6.96 | $7.41 | 445 715 |
| Apr 08, 2022 | $6.75 | $7.17 | $6.65 | $6.92 | 226 334 |
| Apr 07, 2022 | $6.51 | $6.86 | $6.41 | $6.66 | 111 800 |
