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 |
| Mar 30, 2023 | $5.49 | $5.50 | $5.31 | $5.41 | 24 406 |
| Mar 29, 2023 | $5.51 | $5.52 | $5.34 | $5.39 | 17 359 |
| Mar 28, 2023 | $5.26 | $5.44 | $5.18 | $5.37 | 10 248 |
| Mar 27, 2023 | $5.24 | $5.34 | $5.18 | $5.28 | 21 154 |
| Mar 24, 2023 | $5.15 | $5.27 | $5.07 | $5.24 | 20 489 |
| Mar 23, 2023 | $5.28 | $5.41 | $5.19 | $5.19 | 19 714 |
| Mar 22, 2023 | $5.51 | $5.76 | $5.25 | $5.26 | 53 995 |
| Mar 21, 2023 | $5.56 | $5.85 | $5.51 | $5.56 | 47 884 |
| Mar 20, 2023 | $5.00 | $5.50 | $5.00 | $5.45 | 57 842 |
| Mar 17, 2023 | $5.00 | $5.20 | $4.32 | $4.93 | 323 227 |
| Mar 16, 2023 | $5.09 | $5.35 | $5.01 | $5.15 | 23 779 |
| Mar 15, 2023 | $5.15 | $5.54 | $5.12 | $5.25 | 44 475 |
| Mar 14, 2023 | $5.19 | $5.59 | $4.90 | $5.27 | 43 811 |
| Mar 13, 2023 | $4.70 | $5.25 | $4.70 | $5.10 | 26 351 |
| Mar 10, 2023 | $4.94 | $5.02 | $4.68 | $4.75 | 20 994 |
| Mar 09, 2023 | $5.19 | $5.30 | $5.03 | $5.03 | 14 407 |
| Mar 08, 2023 | $5.15 | $5.20 | $5.07 | $5.15 | 9 905 |
| Mar 07, 2023 | $4.96 | $5.06 | $4.94 | $5.03 | 17 683 |
| Mar 06, 2023 | $5.05 | $5.05 | $4.90 | $4.94 | 57 863 |
| Mar 03, 2023 | $5.11 | $5.30 | $5.02 | $5.06 | 15 665 |
| Mar 02, 2023 | $4.91 | $5.13 | $4.91 | $5.13 | 5 998 |
| Mar 01, 2023 | $5.03 | $5.08 | $4.98 | $4.99 | 8 105 |
| Feb 28, 2023 | $4.96 | $5.05 | $4.95 | $4.99 | 11 329 |
| Feb 27, 2023 | $4.89 | $4.98 | $4.84 | $4.90 | 19 166 |
| Feb 24, 2023 | $5.04 | $5.10 | $5.00 | $5.00 | 10 716 |
