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 |
| Mar 16, 2017 | $2.95 | $3.15 | $2.90 | $3.10 | 2 635 |
| Mar 15, 2017 | $2.91 | $2.91 | $2.87 | $2.90 | 1 532 |
| Mar 14, 2017 | $2.79 | $2.79 | $2.79 | $2.79 | 205 |
| Mar 13, 2017 | $2.75 | $2.75 | $2.75 | $2.75 | 78 |
| Mar 10, 2017 | $2.75 | $2.75 | $2.75 | $2.75 | 345 |
| Mar 09, 2017 | $2.65 | $3.10 | $2.65 | $2.75 | 10 408 |
| Mar 08, 2017 | $2.61 | $2.61 | $2.50 | $2.50 | 4 680 |
| Mar 07, 2017 | $2.60 | $2.60 | $2.60 | $2.60 | 721 |
| Mar 06, 2017 | $2.50 | $2.75 | $2.50 | $2.60 | 3 422 |
| Mar 03, 2017 | $2.70 | $2.70 | $2.60 | $2.65 | 13 701 |
| Mar 02, 2017 | $2.75 | $2.75 | $2.75 | $2.75 | 197 |
| Mar 01, 2017 | $2.76 | $2.76 | $2.70 | $2.75 | 6 360 |
| Feb 28, 2017 | $2.66 | $2.66 | $2.66 | $2.66 | 94 |
| Feb 27, 2017 | $2.66 | $2.66 | $2.66 | $2.66 | 246 |
| Feb 24, 2017 | $2.70 | $2.70 | $2.65 | $2.66 | 1 660 |
| Feb 23, 2017 | $2.70 | $2.70 | $2.70 | $2.70 | 16 |
| Feb 22, 2017 | $2.70 | $2.70 | $2.70 | $2.70 | 667 |
| Feb 21, 2017 | $2.70 | $2.70 | $2.70 | $2.70 | 879 |
| Feb 17, 2017 | $2.75 | $2.75 | $2.73 | $2.73 | 1 221 |
| Feb 16, 2017 | $2.70 | $2.75 | $2.70 | $2.75 | 2 269 |
| Feb 15, 2017 | $2.75 | $2.75 | $2.75 | $2.75 | 576 |
| Feb 14, 2017 | $2.80 | $2.80 | $2.80 | $2.80 | 126 |
| Feb 13, 2017 | $2.91 | $2.91 | $2.80 | $2.80 | 875 |
| Feb 10, 2017 | $2.80 | $2.80 | $2.80 | $2.80 | 364 |
| Feb 09, 2017 | $2.80 | $2.80 | $2.80 | $2.80 | 100 |
