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 |
| Feb 14, 2024 | $3.58 | $3.63 | $3.52 | $3.55 | 26 285 |
| Feb 13, 2024 | $3.68 | $3.78 | $3.52 | $3.55 | 49 558 |
| Feb 12, 2024 | $3.61 | $3.81 | $3.60 | $3.69 | 64 755 |
| Feb 09, 2024 | $3.70 | $3.70 | $3.60 | $3.60 | 37 794 |
| Feb 08, 2024 | $3.69 | $3.82 | $3.64 | $3.64 | 31 776 |
| Feb 07, 2024 | $3.79 | $3.88 | $3.70 | $3.71 | 22 160 |
| Feb 06, 2024 | $3.85 | $3.85 | $3.76 | $3.82 | 20 264 |
| Feb 05, 2024 | $3.82 | $3.86 | $3.75 | $3.76 | 16 507 |
| Feb 02, 2024 | $3.89 | $3.97 | $3.82 | $3.85 | 26 384 |
| Feb 01, 2024 | $3.70 | $3.95 | $3.70 | $3.91 | 25 175 |
| Jan 31, 2024 | $3.95 | $4.00 | $3.66 | $3.66 | 24 572 |
| Jan 30, 2024 | $3.99 | $4.09 | $3.94 | $3.95 | 18 637 |
| Jan 29, 2024 | $4.04 | $4.07 | $3.97 | $4.02 | 14 310 |
| Jan 26, 2024 | $4.06 | $4.06 | $3.97 | $4.01 | 13 537 |
| Jan 25, 2024 | $3.97 | $4.10 | $3.97 | $4.10 | 19 812 |
| Jan 24, 2024 | $3.99 | $3.99 | $3.91 | $3.96 | 10 628 |
| Jan 23, 2024 | $3.86 | $3.97 | $3.83 | $3.89 | 24 949 |
| Jan 22, 2024 | $3.63 | $3.86 | $3.63 | $3.83 | 19 193 |
| Jan 19, 2024 | $3.70 | $3.70 | $3.56 | $3.59 | 72 463 |
| Jan 18, 2024 | $3.85 | $3.88 | $3.60 | $3.63 | 30 522 |
| Jan 17, 2024 | $3.85 | $3.90 | $3.81 | $3.81 | 27 637 |
| Jan 16, 2024 | $3.89 | $4.01 | $3.85 | $3.85 | 33 201 |
| Jan 12, 2024 | $3.91 | $4.00 | $3.88 | $3.88 | 26 273 |
| Jan 11, 2024 | $4.00 | $4.02 | $3.86 | $3.91 | 37 492 |
| Jan 10, 2024 | $3.89 | $4.03 | $3.86 | $4.03 | 40 970 |
