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 12, 2023 | $5.93 | $6.10 | $5.84 | $5.98 | 60 132 |
| Jul 11, 2023 | $6.02 | $6.07 | $5.82 | $5.85 | 39 260 |
| Jul 10, 2023 | $5.97 | $6.19 | $5.97 | $6.01 | 35 191 |
| Jul 07, 2023 | $6.14 | $6.14 | $5.79 | $6.04 | 108 468 |
| Jul 06, 2023 | $6.00 | $6.02 | $5.75 | $5.84 | 36 719 |
| Jul 05, 2023 | $5.95 | $6.11 | $5.93 | $6.07 | 55 325 |
| Jul 03, 2023 | $6.01 | $6.25 | $6.01 | $6.04 | 29 058 |
| Jun 30, 2023 | $5.98 | $6.00 | $5.87 | $5.99 | 57 313 |
| Jun 29, 2023 | $5.82 | $5.99 | $5.79 | $5.94 | 42 715 |
| Jun 28, 2023 | $5.79 | $5.97 | $5.78 | $5.87 | 50 239 |
| Jun 27, 2023 | $5.56 | $5.86 | $5.52 | $5.81 | 50 787 |
| Jun 26, 2023 | $5.49 | $5.64 | $5.37 | $5.57 | 43 749 |
| Jun 23, 2023 | $5.50 | $5.64 | $5.49 | $5.53 | 121 133 |
| Jun 22, 2023 | $5.39 | $5.70 | $5.39 | $5.56 | 50 016 |
| Jun 21, 2023 | $5.54 | $5.74 | $5.45 | $5.45 | 80 774 |
| Jun 20, 2023 | $5.82 | $5.87 | $5.39 | $5.57 | 139 753 |
| Jun 16, 2023 | $6.38 | $6.38 | $5.87 | $5.92 | 130 299 |
| Jun 15, 2023 | $6.33 | $6.39 | $6.20 | $6.32 | 95 776 |
| Jun 14, 2023 | $6.20 | $6.60 | $6.15 | $6.33 | 339 907 |
| Jun 13, 2023 | $6.29 | $6.36 | $6.07 | $6.11 | 151 067 |
| Jun 12, 2023 | $6.02 | $6.24 | $6.02 | $6.16 | 93 272 |
| Jun 09, 2023 | $6.39 | $6.47 | $5.95 | $6.02 | 100 589 |
| Jun 08, 2023 | $6.53 | $6.54 | $6.38 | $6.41 | 34 381 |
| Jun 07, 2023 | $6.38 | $6.53 | $6.29 | $6.49 | 45 452 |
| Jun 06, 2023 | $5.80 | $6.30 | $5.80 | $6.17 | 73 392 |
