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 |
| Feb 08, 2017 | $2.86 | $2.86 | $2.86 | $2.86 | 155 |
| Feb 07, 2017 | $2.86 | $2.86 | $2.86 | $2.86 | 47 |
| Feb 06, 2017 | $2.86 | $2.86 | $2.86 | $2.86 | 417 |
| Feb 03, 2017 | $2.86 | $2.86 | $2.86 | $2.86 | 149 |
| Feb 02, 2017 | $2.90 | $2.90 | $2.85 | $2.86 | 2 433 |
| Feb 01, 2017 | $2.90 | $2.90 | $2.90 | $2.90 | 27 |
| Jan 31, 2017 | $2.75 | $2.90 | $2.75 | $2.90 | 1 887 |
| Jan 30, 2017 | $2.80 | $2.90 | $2.80 | $2.90 | 3 528 |
| Jan 27, 2017 | $2.80 | $2.90 | $2.80 | $2.85 | 1 618 |
| Jan 26, 2017 | $2.90 | $2.90 | $2.75 | $2.85 | 2 052 |
| Jan 25, 2017 | $2.75 | $2.90 | $2.75 | $2.90 | 6 370 |
| Jan 24, 2017 | $2.70 | $2.70 | $2.60 | $2.70 | 6 966 |
| Jan 23, 2017 | $2.50 | $2.55 | $2.50 | $2.55 | 2 550 |
| Jan 20, 2017 | $2.55 | $2.55 | $2.55 | $2.55 | 69 |
| Jan 19, 2017 | $2.55 | $2.55 | $2.55 | $2.55 | 266 |
| Jan 18, 2017 | $2.50 | $2.55 | $2.50 | $2.55 | 1 398 |
| Jan 17, 2017 | $2.57 | $2.57 | $2.57 | $2.57 | 185 |
| Jan 13, 2017 | $2.65 | $2.65 | $2.65 | $2.65 | 358 |
| Jan 12, 2017 | $2.60 | $2.66 | $2.60 | $2.66 | 2 035 |
| Jan 11, 2017 | $2.60 | $2.75 | $2.56 | $2.56 | 2 877 |
| Jan 10, 2017 | $2.75 | $2.75 | $2.60 | $2.60 | 2 730 |
| Jan 09, 2017 | $2.80 | $2.80 | $2.75 | $2.75 | 2 400 |
| Jan 06, 2017 | $3.00 | $3.00 | $2.90 | $2.90 | 748 |
| Jan 05, 2017 | $2.80 | $2.95 | $2.80 | $2.95 | 3 362 |
| Jan 04, 2017 | $2.95 | $2.95 | $2.95 | $2.95 | 164 |
