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 |
| Apr 21, 2017 | $3.50 | $3.50 | $3.21 | $3.21 | 221 |
| Apr 20, 2017 | $3.50 | $3.50 | $3.50 | $3.50 | 201 |
| Apr 19, 2017 | $3.30 | $3.35 | $3.30 | $3.35 | 364 |
| Apr 18, 2017 | $3.30 | $3.30 | $3.30 | $3.30 | 261 |
| Apr 17, 2017 | $3.38 | $3.38 | $3.29 | $3.30 | 689 |
| Apr 13, 2017 | $3.30 | $3.40 | $3.24 | $3.40 | 702 |
| Apr 12, 2017 | $3.30 | $3.50 | $3.30 | $3.50 | 1 349 |
| Apr 11, 2017 | $3.05 | $3.05 | $3.05 | $3.05 | 207 |
| Apr 10, 2017 | $3.05 | $3.05 | $3.05 | $3.05 | 103 |
| Apr 07, 2017 | $3.05 | $3.05 | $3.05 | $3.05 | 70 |
| Apr 06, 2017 | $3.05 | $3.05 | $3.05 | $3.05 | 94 |
| Apr 05, 2017 | $2.96 | $3.05 | $2.96 | $3.05 | 1 663 |
| Apr 04, 2017 | $3.05 | $3.07 | $3.05 | $3.05 | 546 |
| Apr 03, 2017 | $3.35 | $3.35 | $2.95 | $3.15 | 2 581 |
| Mar 31, 2017 | $3.10 | $3.20 | $3.10 | $3.20 | 575 |
| Mar 30, 2017 | $3.11 | $3.11 | $3.11 | $3.11 | 52 |
| Mar 29, 2017 | $3.16 | $3.16 | $3.11 | $3.11 | 1 251 |
| Mar 28, 2017 | $3.10 | $3.15 | $3.10 | $3.15 | 439 |
| Mar 27, 2017 | $3.18 | $3.18 | $3.18 | $3.18 | 403 |
| Mar 24, 2017 | $2.95 | $3.00 | $2.91 | $3.00 | 1 609 |
| Mar 23, 2017 | $2.95 | $2.95 | $2.95 | $2.95 | 133 |
| Mar 22, 2017 | $3.15 | $3.15 | $2.95 | $2.95 | 1 229 |
| Mar 21, 2017 | $3.22 | $3.30 | $3.15 | $3.15 | 3 413 |
| Mar 20, 2017 | $3.20 | $3.35 | $3.10 | $3.35 | 4 108 |
| Mar 17, 2017 | $2.95 | $3.35 | $2.95 | $3.20 | 18 030 |
