NASDAQ:UONEK
Urban One Inc Stock Price (Quote)
$1.54
+0 (+0%)
At Close: Apr 26, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $1.50 | $2.17 | Friday, 26th Apr 2024 UONEK stock ended at $1.54. During the day the stock fluctuated 6.66% from a day low at $1.50 to a day high of $1.60. |
| 90 days | $1.50 | $3.96 | |
| 52 weeks | $1.50 | $6.34 |
| Date | Open | High | Low | Close | Volume |
| Jun 05, 2023 | $5.60 | $5.70 | $5.54 | $5.54 | 13 193 |
| Jun 02, 2023 | $5.63 | $5.90 | $5.63 | $5.65 | 12 387 |
| Jun 01, 2023 | $5.66 | $5.69 | $5.50 | $5.61 | 32 659 |
| May 31, 2023 | $5.83 | $5.89 | $5.66 | $5.71 | 15 980 |
| May 30, 2023 | $5.72 | $5.94 | $5.71 | $5.81 | 12 333 |
| May 26, 2023 | $5.66 | $5.84 | $5.60 | $5.72 | 18 011 |
| May 25, 2023 | $5.84 | $5.90 | $5.39 | $5.66 | 28 438 |
| May 24, 2023 | $6.00 | $6.11 | $5.90 | $5.92 | 25 539 |
| May 23, 2023 | $5.91 | $6.07 | $5.72 | $6.03 | 23 024 |
| May 22, 2023 | $5.96 | $6.10 | $5.95 | $5.98 | 20 452 |
| May 19, 2023 | $6.17 | $6.21 | $5.95 | $5.95 | 21 853 |
| May 18, 2023 | $6.05 | $6.15 | $5.98 | $6.14 | 16 307 |
| May 17, 2023 | $5.82 | $6.09 | $5.72 | $6.09 | 28 046 |
| May 16, 2023 | $5.67 | $5.88 | $5.62 | $5.81 | 6 235 |
| May 15, 2023 | $5.85 | $5.92 | $5.71 | $5.75 | 5 692 |
| May 12, 2023 | $5.81 | $5.81 | $5.75 | $5.75 | 4 368 |
| May 11, 2023 | $5.73 | $5.77 | $5.69 | $5.76 | 18 077 |
| May 10, 2023 | $5.75 | $5.95 | $5.70 | $5.85 | 37 415 |
| May 09, 2023 | $5.42 | $5.71 | $5.42 | $5.66 | 11 721 |
| May 08, 2023 | $5.61 | $5.61 | $5.46 | $5.46 | 19 759 |
| May 05, 2023 | $5.57 | $5.75 | $5.57 | $5.65 | 14 674 |
| May 04, 2023 | $5.66 | $5.88 | $5.49 | $5.49 | 38 929 |
| May 03, 2023 | $5.74 | $5.98 | $5.73 | $5.73 | 21 682 |
| May 02, 2023 | $5.78 | $5.99 | $5.71 | $5.75 | 22 474 |
| May 01, 2023 | $5.86 | $6.00 | $5.77 | $5.77 | 16 745 |
