NASDAQ:UONE
Radio One Stock Price (Quote)
$2.06
-0.0200 (-0.96%)
At Close: May 10, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $1.89 | $2.44 | Friday, 10th May 2024 UONE stock ended at $2.06. This is 0.96% less than the trading day before Thursday, 9th May 2024. During the day the stock fluctuated 1.46% from a day low at $2.05 to a day high of $2.08. |
| 90 days | $1.89 | $3.81 | |
| 52 weeks | $1.89 | $7.69 |
| Date | Open | High | Low | Close | Volume |
| Apr 07, 2022 | $6.51 | $6.86 | $6.41 | $6.66 | 111 800 |
| Apr 06, 2022 | $6.69 | $6.71 | $6.32 | $6.58 | 100 900 |
| Apr 05, 2022 | $6.71 | $6.84 | $6.39 | $6.68 | 156 200 |
| Apr 04, 2022 | $6.35 | $6.70 | $6.32 | $6.59 | 104 800 |
| Apr 01, 2022 | $6.38 | $6.38 | $6.23 | $6.33 | 44 705 |
| Mar 31, 2022 | $6.35 | $6.35 | $6.07 | $6.23 | 93 086 |
| Mar 30, 2022 | $6.65 | $6.72 | $6.21 | $6.23 | 162 848 |
| Mar 29, 2022 | $6.39 | $6.70 | $6.38 | $6.58 | 82 800 |
| Mar 28, 2022 | $6.55 | $6.79 | $6.19 | $6.44 | 160 500 |
| Mar 25, 2022 | $6.30 | $7.07 | $6.18 | $6.62 | 674 300 |
| Mar 24, 2022 | $5.93 | $6.23 | $5.80 | $6.21 | 206 300 |
| Mar 23, 2022 | $5.65 | $6.02 | $5.65 | $5.92 | 110 000 |
| Mar 22, 2022 | $5.63 | $5.81 | $5.60 | $5.73 | 103 447 |
| Mar 21, 2022 | $5.39 | $5.60 | $5.27 | $5.60 | 73 759 |
| Mar 18, 2022 | $5.27 | $5.44 | $5.16 | $5.38 | 176 901 |
| Mar 17, 2022 | $5.16 | $5.36 | $5.16 | $5.28 | 128 800 |
| Mar 16, 2022 | $5.18 | $5.30 | $5.05 | $5.17 | 100 400 |
| Mar 15, 2022 | $5.09 | $5.23 | $5.02 | $5.12 | 78 300 |
| Mar 14, 2022 | $5.08 | $5.26 | $5.00 | $5.09 | 99 600 |
| Mar 11, 2022 | $5.28 | $5.31 | $5.02 | $5.05 | 79 700 |
| Mar 10, 2022 | $5.25 | $5.35 | $5.15 | $5.23 | 123 900 |
| Mar 09, 2022 | $5.39 | $5.39 | $5.21 | $5.27 | 60 100 |
| Mar 08, 2022 | $5.26 | $5.47 | $5.15 | $5.18 | 72 200 |
| Mar 07, 2022 | $5.57 | $5.61 | $5.24 | $5.24 | 122 000 |
| Mar 04, 2022 | $5.37 | $5.82 | $5.21 | $5.62 | 264 700 |
