NASDAQ:UONEK
Urban One Inc Stock Price (Quote)
$1.67
+0.120 (+7.74%)
At Close: May 03, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $1.50 | $2.05 | Friday, 3rd May 2024 UONEK stock ended at $1.67. This is 7.74% more than the trading day before Thursday, 2nd May 2024. During the day the stock fluctuated 7.05% from a day low at $1.56 to a day high of $1.67. |
| 90 days | $1.50 | $3.65 | |
| 52 weeks | $1.50 | $6.34 |
| Date | Open | High | Low | Close | Volume |
| 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 |
| Apr 28, 2023 | $5.52 | $5.89 | $5.52 | $5.81 | 9 709 |
| Apr 27, 2023 | $5.37 | $5.59 | $5.32 | $5.59 | 19 176 |
| Apr 26, 2023 | $5.61 | $5.65 | $5.30 | $5.39 | 16 518 |
| Apr 25, 2023 | $5.60 | $5.75 | $5.54 | $5.66 | 13 985 |
| Apr 24, 2023 | $5.49 | $5.72 | $5.49 | $5.60 | 21 023 |
| Apr 21, 2023 | $5.50 | $5.65 | $5.49 | $5.54 | 10 135 |
| Apr 20, 2023 | $5.36 | $5.59 | $5.34 | $5.53 | 8 306 |
| Apr 19, 2023 | $5.14 | $5.48 | $5.14 | $5.32 | 6 103 |
| Apr 18, 2023 | $5.39 | $5.48 | $5.26 | $5.32 | 12 173 |
| Apr 17, 2023 | $5.49 | $5.49 | $5.28 | $5.41 | 9 935 |
| Apr 14, 2023 | $5.42 | $5.63 | $5.42 | $5.45 | 27 258 |
| Apr 13, 2023 | $5.33 | $5.62 | $5.33 | $5.39 | 64 643 |
| Apr 12, 2023 | $5.33 | $5.47 | $5.33 | $5.36 | 19 412 |
| Apr 11, 2023 | $5.25 | $5.49 | $5.25 | $5.35 | 26 449 |
| Apr 10, 2023 | $5.12 | $5.25 | $5.06 | $5.19 | 14 493 |
| Apr 06, 2023 | $5.24 | $5.50 | $5.15 | $5.20 | 9 873 |
| Apr 05, 2023 | $5.24 | $5.30 | $5.01 | $5.21 | 9 536 |
| Apr 04, 2023 | $5.55 | $5.60 | $5.20 | $5.26 | 24 035 |
| Apr 03, 2023 | $5.44 | $5.65 | $5.27 | $5.58 | 25 294 |
| Mar 31, 2023 | $5.31 | $5.60 | $5.30 | $5.50 | 17 855 |
