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 |
| Dec 01, 2023 | $4.26 | $4.46 | $4.13 | $4.23 | 31 002 |
| Nov 30, 2023 | $4.26 | $4.26 | $4.06 | $4.17 | 19 140 |
| Nov 29, 2023 | $4.16 | $4.33 | $4.15 | $4.24 | 18 397 |
| Nov 28, 2023 | $4.35 | $4.35 | $4.15 | $4.15 | 13 495 |
| Nov 27, 2023 | $4.37 | $4.50 | $4.25 | $4.25 | 11 735 |
| Nov 24, 2023 | $4.34 | $4.45 | $4.34 | $4.41 | 9 395 |
| Nov 22, 2023 | $4.38 | $4.53 | $4.17 | $4.32 | 22 869 |
| Nov 21, 2023 | $4.20 | $4.49 | $4.20 | $4.39 | 25 236 |
| Nov 20, 2023 | $4.32 | $4.47 | $4.32 | $4.44 | 18 464 |
| Nov 17, 2023 | $4.22 | $4.39 | $4.18 | $4.33 | 20 464 |
| Nov 16, 2023 | $4.37 | $4.37 | $4.18 | $4.19 | 22 060 |
| Nov 15, 2023 | $4.19 | $4.55 | $4.19 | $4.41 | 35 220 |
| Nov 14, 2023 | $3.98 | $4.42 | $3.98 | $4.28 | 54 879 |
| Nov 13, 2023 | $3.93 | $4.20 | $3.84 | $4.09 | 30 984 |
| Nov 10, 2023 | $4.44 | $4.44 | $3.75 | $3.99 | 81 071 |
| Nov 09, 2023 | $3.54 | $3.93 | $3.54 | $3.93 | 93 292 |
| Nov 08, 2023 | $4.50 | $4.50 | $3.50 | $3.69 | 585 542 |
| Nov 07, 2023 | $5.73 | $5.96 | $5.67 | $5.73 | 35 440 |
| Nov 06, 2023 | $6.00 | $6.05 | $5.76 | $5.83 | 38 019 |
| Nov 03, 2023 | $5.91 | $6.00 | $5.83 | $5.90 | 33 237 |
| Nov 02, 2023 | $5.50 | $5.92 | $5.50 | $5.78 | 67 342 |
| Nov 01, 2023 | $5.45 | $5.58 | $5.38 | $5.52 | 14 452 |
| Oct 31, 2023 | $5.32 | $5.45 | $5.32 | $5.43 | 15 901 |
| Oct 30, 2023 | $5.33 | $5.43 | $5.28 | $5.42 | 6 584 |
| Oct 27, 2023 | $5.39 | $5.52 | $5.22 | $5.26 | 25 222 |
