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 |
| Jun 22, 2016 | $3.05 | $3.10 | $3.01 | $3.01 | 1 461 |
| Jun 21, 2016 | $3.00 | $3.00 | $2.97 | $3.00 | 4 206 |
| Jun 20, 2016 | $3.00 | $3.00 | $3.00 | $3.00 | 158 |
| Jun 17, 2016 | $3.00 | $3.00 | $3.00 | $3.00 | 1 934 |
| Jun 16, 2016 | $3.02 | $3.02 | $2.64 | $2.85 | 1 950 |
| Jun 15, 2016 | $2.93 | $2.93 | $2.82 | $2.82 | 501 |
| Jun 14, 2016 | $2.75 | $2.82 | $2.75 | $2.82 | 2 231 |
| Jun 13, 2016 | $2.47 | $2.71 | $2.38 | $2.66 | 3 178 |
| Jun 10, 2016 | $2.49 | $2.50 | $2.37 | $2.46 | 2 516 |
| Jun 09, 2016 | $2.51 | $2.62 | $2.49 | $2.59 | 3 434 |
| Jun 08, 2016 | $2.60 | $2.60 | $2.52 | $2.52 | 421 |
| Jun 07, 2016 | $2.56 | $2.66 | $2.55 | $2.66 | 3 170 |
| Jun 06, 2016 | $2.49 | $2.70 | $2.49 | $2.56 | 1 229 |
| Jun 03, 2016 | $2.74 | $2.74 | $2.64 | $2.64 | 647 |
| Jun 02, 2016 | $2.85 | $2.91 | $2.77 | $2.78 | 2 607 |
| Jun 01, 2016 | $2.77 | $2.77 | $2.72 | $2.73 | 1 015 |
| May 31, 2016 | $2.68 | $2.87 | $2.68 | $2.77 | 7 319 |
| May 27, 2016 | $2.63 | $2.73 | $2.63 | $2.71 | 4 093 |
| May 26, 2016 | $2.88 | $2.88 | $2.63 | $2.67 | 6 138 |
| May 25, 2016 | $2.49 | $2.88 | $2.49 | $2.75 | 26 697 |
| May 24, 2016 | $2.25 | $2.36 | $2.21 | $2.24 | 17 171 |
| May 23, 2016 | $2.23 | $2.35 | $2.23 | $2.29 | 4 703 |
| May 20, 2016 | $2.26 | $2.26 | $2.15 | $2.26 | 1 166 |
| May 19, 2016 | $2.27 | $2.27 | $2.07 | $2.21 | 6 603 |
| May 18, 2016 | $2.32 | $2.32 | $2.13 | $2.13 | 1 778 |
