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 |
Feb 23, 2023 | $5.10 | $5.18 | $5.04 | $5.10 | 23 382 |
Feb 22, 2023 | $5.09 | $5.25 | $5.00 | $5.07 | 36 949 |
Feb 21, 2023 | $5.01 | $5.14 | $5.00 | $5.06 | 17 339 |
Feb 17, 2023 | $4.50 | $5.16 | $4.50 | $5.10 | 42 233 |
Feb 16, 2023 | $4.37 | $4.50 | $4.30 | $4.50 | 31 959 |
Feb 15, 2023 | $4.26 | $4.46 | $4.25 | $4.44 | 9 542 |
Feb 14, 2023 | $4.40 | $4.46 | $4.23 | $4.30 | 25 085 |
Feb 13, 2023 | $4.59 | $4.59 | $4.40 | $4.45 | 9 750 |
Feb 10, 2023 | $4.90 | $4.90 | $4.58 | $4.62 | 6 202 |
Feb 09, 2023 | $5.22 | $5.34 | $4.89 | $4.93 | 28 771 |
Feb 08, 2023 | $5.03 | $5.18 | $5.03 | $5.16 | 9 407 |
Feb 07, 2023 | $5.11 | $5.15 | $5.05 | $5.11 | 17 976 |
Feb 06, 2023 | $5.28 | $5.28 | $5.15 | $5.15 | 20 904 |
Feb 03, 2023 | $5.17 | $5.36 | $5.06 | $5.25 | 30 030 |
Feb 02, 2023 | $5.02 | $5.27 | $5.01 | $5.22 | 26 689 |
Feb 01, 2023 | $4.92 | $5.06 | $4.88 | $5.02 | 23 448 |
Jan 31, 2023 | $4.87 | $5.01 | $4.84 | $4.98 | 35 782 |
Jan 30, 2023 | $4.93 | $4.95 | $4.71 | $4.83 | 65 493 |
Jan 27, 2023 | $4.75 | $4.99 | $4.75 | $4.96 | 15 171 |
Jan 26, 2023 | $4.80 | $4.93 | $4.70 | $4.86 | 19 603 |
Jan 25, 2023 | $4.90 | $4.98 | $4.70 | $4.80 | 44 916 |
Jan 24, 2023 | $5.05 | $5.05 | $4.97 | $4.97 | 14 933 |
Jan 23, 2023 | $4.95 | $5.12 | $4.93 | $5.00 | 39 073 |
Jan 20, 2023 | $5.07 | $5.07 | $4.91 | $4.99 | 36 000 |
Jan 19, 2023 | $4.94 | $5.04 | $4.86 | $4.96 | 11 100 |