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 |
| Nov 25, 2016 | $3.05 | $3.05 | $3.05 | $3.05 | 150 |
| Nov 23, 2016 | $2.80 | $2.80 | $2.80 | $2.80 | 768 |
| Nov 22, 2016 | $2.15 | $2.85 | $2.15 | $2.85 | 3 572 |
| Nov 21, 2016 | $2.70 | $2.70 | $2.70 | $2.70 | 171 |
| Nov 18, 2016 | $2.70 | $2.70 | $2.70 | $2.70 | 970 |
| Nov 17, 2016 | $2.75 | $2.75 | $2.75 | $2.75 | 869 |
| Nov 16, 2016 | $2.85 | $2.85 | $2.85 | $2.85 | 813 |
| Nov 15, 2016 | $2.85 | $2.89 | $2.85 | $2.89 | 576 |
| Nov 14, 2016 | $3.05 | $3.05 | $2.95 | $2.95 | 738 |
| Nov 11, 2016 | $2.55 | $3.00 | $2.55 | $3.00 | 7 734 |
| Nov 10, 2016 | $2.55 | $2.55 | $2.53 | $2.53 | 488 |
| Nov 09, 2016 | $2.55 | $2.60 | $2.55 | $2.60 | 1 062 |
| Nov 08, 2016 | $2.75 | $2.75 | $2.75 | $2.75 | 207 |
| Nov 07, 2016 | $2.30 | $2.30 | $2.30 | $2.30 | 6 |
| Nov 04, 2016 | $2.20 | $2.30 | $2.20 | $2.30 | 892 |
| Nov 03, 2016 | $2.80 | $2.80 | $2.20 | $2.20 | 3 926 |
| Nov 02, 2016 | $2.27 | $2.34 | $2.27 | $2.34 | 1 666 |
| Nov 01, 2016 | $2.45 | $2.45 | $2.45 | $2.45 | 43 |
| Oct 31, 2016 | $2.55 | $2.55 | $2.45 | $2.45 | 811 |
| Oct 28, 2016 | $2.50 | $2.50 | $2.50 | $2.50 | 76 |
| Oct 27, 2016 | $2.50 | $2.55 | $2.45 | $2.50 | 2 791 |
| Oct 26, 2016 | $2.50 | $2.50 | $2.50 | $2.50 | 159 |
| Oct 25, 2016 | $2.60 | $2.60 | $2.50 | $2.50 | 1 415 |
| Oct 24, 2016 | $2.50 | $2.50 | $2.50 | $2.50 | 696 |
| Oct 21, 2016 | $2.45 | $2.45 | $2.45 | $2.45 | 245 |
