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 |
| Sep 21, 2023 | $5.11 | $5.30 | $5.11 | $5.17 | 8 515 |
| Sep 20, 2023 | $5.20 | $5.49 | $5.14 | $5.16 | 24 434 |
| Sep 19, 2023 | $5.26 | $5.36 | $5.10 | $5.18 | 16 852 |
| Sep 18, 2023 | $5.36 | $5.36 | $5.20 | $5.20 | 4 990 |
| Sep 15, 2023 | $5.41 | $5.48 | $5.34 | $5.34 | 43 311 |
| Sep 14, 2023 | $5.25 | $5.41 | $5.25 | $5.40 | 11 311 |
| Sep 13, 2023 | $5.42 | $5.42 | $5.25 | $5.25 | 10 431 |
| Sep 12, 2023 | $5.40 | $5.49 | $5.36 | $5.39 | 13 446 |
| Sep 11, 2023 | $5.50 | $5.58 | $5.35 | $5.35 | 14 875 |
| Sep 08, 2023 | $5.36 | $5.52 | $5.36 | $5.43 | 6 516 |
| Sep 07, 2023 | $5.57 | $5.59 | $5.35 | $5.36 | 65 769 |
| Sep 06, 2023 | $5.52 | $5.53 | $5.41 | $5.49 | 17 168 |
| Sep 05, 2023 | $5.41 | $5.58 | $5.35 | $5.44 | 15 712 |
| Sep 01, 2023 | $5.57 | $5.57 | $5.41 | $5.42 | 17 415 |
| Aug 31, 2023 | $5.60 | $5.74 | $5.52 | $5.56 | 29 133 |
| Aug 30, 2023 | $5.60 | $5.70 | $5.60 | $5.60 | 28 329 |
| Aug 29, 2023 | $5.48 | $5.60 | $5.40 | $5.60 | 13 647 |
| Aug 28, 2023 | $5.59 | $5.60 | $5.37 | $5.38 | 12 522 |
| Aug 25, 2023 | $5.42 | $5.57 | $5.35 | $5.57 | 19 568 |
| Aug 24, 2023 | $5.07 | $5.46 | $5.04 | $5.40 | 70 679 |
| Aug 23, 2023 | $5.02 | $5.11 | $4.90 | $4.99 | 65 896 |
| Aug 22, 2023 | $5.14 | $5.19 | $4.95 | $5.01 | 40 844 |
| Aug 21, 2023 | $5.17 | $5.30 | $5.05 | $5.09 | 49 070 |
| Aug 18, 2023 | $5.17 | $5.24 | $5.14 | $5.24 | 23 650 |
| Aug 17, 2023 | $5.38 | $5.38 | $5.22 | $5.22 | 16 299 |
