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 |
| Oct 20, 2016 | $2.37 | $2.37 | $2.37 | $2.37 | 119 |
| Oct 19, 2016 | $2.35 | $2.37 | $2.35 | $2.37 | 635 |
| Oct 18, 2016 | $2.45 | $2.45 | $2.35 | $2.40 | 2 341 |
| Oct 17, 2016 | $2.65 | $2.65 | $2.65 | $2.65 | 84 |
| Oct 14, 2016 | $2.65 | $2.65 | $2.65 | $2.65 | 2 116 |
| Oct 13, 2016 | $2.84 | $2.84 | $2.84 | $2.84 | 35 |
| Oct 12, 2016 | $2.84 | $2.84 | $2.84 | $2.84 | 202 |
| Oct 11, 2016 | $2.69 | $2.70 | $2.69 | $2.70 | 1 069 |
| Oct 10, 2016 | $2.81 | $2.82 | $2.80 | $2.82 | 963 |
| Oct 07, 2016 | $2.84 | $2.84 | $2.83 | $2.84 | 3 586 |
| Oct 06, 2016 | $2.98 | $2.98 | $2.97 | $2.97 | 685 |
| Oct 05, 2016 | $2.92 | $2.92 | $2.92 | $2.92 | 437 |
| Oct 04, 2016 | $3.08 | $3.08 | $3.08 | $3.08 | 197 |
| Oct 03, 2016 | $2.93 | $2.93 | $2.93 | $2.93 | 119 |
| Sep 30, 2016 | $2.94 | $2.94 | $2.94 | $2.94 | 18 |
| Sep 29, 2016 | $2.94 | $2.94 | $2.94 | $2.94 | 339 |
| Sep 28, 2016 | $3.04 | $3.04 | $3.04 | $3.04 | 259 |
| Sep 27, 2016 | $2.96 | $2.96 | $2.95 | $2.95 | 1 178 |
| Sep 26, 2016 | $2.90 | $2.90 | $2.90 | $2.90 | 1 877 |
| Sep 23, 2016 | $3.09 | $3.09 | $3.09 | $3.09 | 91 |
| Sep 22, 2016 | $3.07 | $3.09 | $3.07 | $3.09 | 436 |
| Sep 21, 2016 | $3.17 | $3.17 | $3.17 | $3.17 | 50 |
| Sep 20, 2016 | $3.17 | $3.17 | $3.08 | $3.17 | 778 |
| Sep 19, 2016 | $3.42 | $3.45 | $3.00 | $3.09 | 4 015 |
| Sep 16, 2016 | $3.05 | $3.13 | $3.05 | $3.13 | 2 125 |
