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 |
| Sep 15, 2016 | $3.00 | $3.00 | $3.00 | $3.00 | 410 |
| Sep 14, 2016 | $2.94 | $2.96 | $2.94 | $2.96 | 355 |
| Sep 13, 2016 | $3.01 | $3.15 | $3.01 | $3.15 | 1 135 |
| Sep 12, 2016 | $3.12 | $3.27 | $3.12 | $3.27 | 720 |
| Sep 09, 2016 | $3.19 | $3.20 | $3.19 | $3.19 | 1 704 |
| Sep 08, 2016 | $3.38 | $3.40 | $3.34 | $3.34 | 1 911 |
| Sep 07, 2016 | $3.44 | $3.44 | $3.38 | $3.38 | 374 |
| Sep 06, 2016 | $3.10 | $3.46 | $3.10 | $3.43 | 1 993 |
| Sep 02, 2016 | $3.31 | $3.41 | $3.31 | $3.41 | 831 |
| Sep 01, 2016 | $3.43 | $3.43 | $3.43 | $3.43 | 41 |
| Aug 31, 2016 | $3.43 | $3.45 | $3.43 | $3.43 | 3 817 |
| Aug 30, 2016 | $3.32 | $3.36 | $3.32 | $3.32 | 587 |
| Aug 29, 2016 | $3.10 | $3.32 | $3.10 | $3.29 | 402 |
| Aug 26, 2016 | $3.35 | $3.37 | $3.27 | $3.33 | 2 252 |
| Aug 25, 2016 | $3.34 | $3.35 | $3.27 | $3.35 | 5 559 |
| Aug 24, 2016 | $3.39 | $3.39 | $3.34 | $3.34 | 1 200 |
| Aug 23, 2016 | $3.42 | $3.42 | $3.42 | $3.42 | 95 |
| Aug 22, 2016 | $3.42 | $3.42 | $3.42 | $3.42 | 104 |
| Aug 19, 2016 | $3.39 | $3.42 | $3.39 | $3.42 | 1 739 |
| Aug 18, 2016 | $3.38 | $3.42 | $3.38 | $3.39 | 1 950 |
| Aug 17, 2016 | $3.34 | $3.34 | $3.34 | $3.34 | 46 |
| Aug 16, 2016 | $3.34 | $3.34 | $3.34 | $3.34 | 213 |
| Aug 15, 2016 | $3.31 | $3.31 | $3.27 | $3.27 | 10 859 |
| Aug 12, 2016 | $3.29 | $3.29 | $3.28 | $3.28 | 354 |
| Aug 11, 2016 | $3.24 | $3.39 | $3.24 | $3.39 | 545 |
