NASDAQ:UONE
Radio One Stock Price (Quote)
$2.06
+0.0700 (+3.52%)
At Close: Apr 26, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $1.91 | $2.80 | Friday, 26th Apr 2024 UONE stock ended at $2.06. This is 3.52% more than the trading day before Thursday, 25th Apr 2024. During the day the stock fluctuated 7.69% from a day low at $1.95 to a day high of $2.10. |
| 90 days | $1.91 | $4.09 | |
| 52 weeks | $1.91 | $7.83 |
| Date | Open | High | Low | Close | Volume |
| Jul 28, 2016 | $3.05 | $3.15 | $3.05 | $3.15 | 1 555 |
| Jul 27, 2016 | $3.11 | $3.13 | $3.10 | $3.13 | 1 304 |
| Jul 26, 2016 | $3.15 | $3.25 | $2.88 | $3.10 | 5 306 |
| Jul 25, 2016 | $3.09 | $3.15 | $3.09 | $3.15 | 851 |
| Jul 22, 2016 | $3.17 | $3.17 | $3.11 | $3.13 | 476 |
| Jul 21, 2016 | $3.06 | $3.06 | $3.06 | $3.06 | 192 |
| Jul 20, 2016 | $3.07 | $3.07 | $3.00 | $3.06 | 935 |
| Jul 19, 2016 | $3.07 | $3.08 | $3.07 | $3.08 | 423 |
| Jul 18, 2016 | $3.05 | $3.17 | $3.00 | $3.00 | 1 334 |
| Jul 15, 2016 | $3.07 | $3.26 | $3.07 | $3.14 | 2 920 |
| Jul 14, 2016 | $3.26 | $3.28 | $3.08 | $3.08 | 1 329 |
| Jul 13, 2016 | $3.32 | $3.32 | $3.23 | $3.24 | 388 |
| Jul 12, 2016 | $3.19 | $3.21 | $3.17 | $3.21 | 3 352 |
| Jul 11, 2016 | $3.10 | $3.10 | $3.10 | $3.10 | 354 |
| Jul 08, 2016 | $3.11 | $3.25 | $2.93 | $3.10 | 3 306 |
| Jul 07, 2016 | $3.18 | $3.20 | $3.11 | $3.20 | 1 960 |
| Jul 06, 2016 | $3.19 | $3.21 | $3.19 | $3.21 | 327 |
| Jul 05, 2016 | $3.57 | $3.57 | $3.19 | $3.19 | 3 889 |
| Jul 01, 2016 | $3.18 | $3.25 | $3.18 | $3.25 | 895 |
| Jun 30, 2016 | $3.13 | $3.13 | $3.13 | $3.13 | 209 |
| Jun 29, 2016 | $2.97 | $2.97 | $2.97 | $2.97 | 33 |
| Jun 28, 2016 | $2.97 | $2.97 | $2.97 | $2.97 | 291 |
| Jun 27, 2016 | $2.95 | $3.00 | $2.67 | $2.92 | 5 110 |
| Jun 24, 2016 | $2.92 | $2.92 | $2.84 | $2.84 | 1 659 |
| Jun 23, 2016 | $3.09 | $3.16 | $3.07 | $3.07 | 5 762 |
