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 |
| Aug 16, 2023 | $5.35 | $5.37 | $5.27 | $5.28 | 31 280 |
| Aug 15, 2023 | $5.44 | $5.44 | $5.34 | $5.34 | 8 473 |
| Aug 14, 2023 | $5.54 | $5.54 | $5.34 | $5.41 | 18 114 |
| Aug 11, 2023 | $5.49 | $5.60 | $5.37 | $5.60 | 29 071 |
| Aug 10, 2023 | $5.59 | $5.59 | $5.33 | $5.51 | 23 302 |
| Aug 09, 2023 | $5.53 | $5.70 | $5.48 | $5.54 | 17 471 |
| Aug 08, 2023 | $5.59 | $5.70 | $5.50 | $5.66 | 15 265 |
| Aug 07, 2023 | $5.67 | $5.76 | $5.54 | $5.61 | 49 779 |
| Aug 04, 2023 | $5.73 | $5.78 | $5.65 | $5.75 | 10 152 |
| Aug 03, 2023 | $5.65 | $5.75 | $5.55 | $5.70 | 23 481 |
| Aug 02, 2023 | $5.59 | $5.66 | $5.55 | $5.55 | 19 787 |
| Aug 01, 2023 | $5.74 | $5.74 | $5.59 | $5.61 | 11 493 |
| Jul 31, 2023 | $5.73 | $5.77 | $5.53 | $5.73 | 39 639 |
| Jul 28, 2023 | $5.89 | $5.89 | $5.70 | $5.75 | 22 147 |
| Jul 27, 2023 | $5.77 | $5.80 | $5.67 | $5.76 | 24 467 |
| Jul 26, 2023 | $5.65 | $5.76 | $5.65 | $5.76 | 8 098 |
| Jul 25, 2023 | $5.72 | $5.78 | $5.64 | $5.64 | 14 983 |
| Jul 24, 2023 | $5.73 | $5.79 | $5.60 | $5.76 | 24 282 |
| Jul 21, 2023 | $5.86 | $5.86 | $5.75 | $5.75 | 19 464 |
| Jul 20, 2023 | $5.75 | $5.92 | $5.64 | $5.84 | 36 271 |
| Jul 19, 2023 | $5.82 | $5.90 | $5.75 | $5.81 | 29 550 |
| Jul 18, 2023 | $5.71 | $5.91 | $5.67 | $5.83 | 40 747 |
| Jul 17, 2023 | $5.56 | $5.71 | $5.56 | $5.65 | 25 122 |
| Jul 14, 2023 | $5.85 | $5.86 | $5.56 | $5.56 | 57 686 |
| Jul 13, 2023 | $5.98 | $5.98 | $5.83 | $5.89 | 65 057 |
