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 |
| Jan 03, 2017 | $2.80 | $2.95 | $2.80 | $2.95 | 708 |
| Dec 30, 2016 | $2.90 | $2.95 | $2.90 | $2.95 | 639 |
| Dec 29, 2016 | $3.05 | $3.05 | $2.85 | $2.95 | 11 762 |
| Dec 28, 2016 | $2.95 | $2.95 | $2.85 | $2.95 | 1 724 |
| Dec 27, 2016 | $2.80 | $2.95 | $2.80 | $2.95 | 1 142 |
| Dec 23, 2016 | $2.85 | $3.00 | $2.85 | $3.00 | 6 118 |
| Dec 22, 2016 | $2.90 | $2.90 | $2.90 | $2.90 | 1 382 |
| Dec 21, 2016 | $2.90 | $2.90 | $2.85 | $2.90 | 4 404 |
| Dec 20, 2016 | $2.95 | $2.95 | $2.85 | $2.95 | 7 065 |
| Dec 19, 2016 | $2.75 | $3.00 | $2.65 | $3.00 | 16 210 |
| Dec 16, 2016 | $2.75 | $2.85 | $2.75 | $2.85 | 1 343 |
| Dec 15, 2016 | $2.75 | $2.85 | $2.75 | $2.85 | 559 |
| Dec 14, 2016 | $2.85 | $2.85 | $2.85 | $2.85 | 737 |
| Dec 13, 2016 | $2.80 | $2.90 | $2.70 | $2.80 | 3 774 |
| Dec 12, 2016 | $2.81 | $2.89 | $2.81 | $2.89 | 417 |
| Dec 09, 2016 | $2.80 | $2.95 | $2.80 | $2.95 | 1 182 |
| Dec 08, 2016 | $2.90 | $3.00 | $2.80 | $3.00 | 3 076 |
| Dec 07, 2016 | $2.95 | $2.95 | $2.80 | $2.80 | 372 |
| Dec 06, 2016 | $2.70 | $3.00 | $2.70 | $3.00 | 5 554 |
| Dec 05, 2016 | $2.96 | $2.96 | $2.96 | $2.96 | 204 |
| Dec 02, 2016 | $2.90 | $2.90 | $2.90 | $2.90 | 189 |
| Dec 01, 2016 | $2.85 | $2.88 | $2.81 | $2.81 | 6 323 |
| Nov 30, 2016 | $2.80 | $3.00 | $2.80 | $2.81 | 1 773 |
| Nov 29, 2016 | $2.80 | $2.90 | $2.80 | $2.90 | 796 |
| Nov 28, 2016 | $3.05 | $3.05 | $3.05 | $3.05 | 54 |
