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 |
| Jan 18, 2023 | $5.00 | $5.10 | $4.92 | $4.98 | 50 222 |
| Jan 17, 2023 | $4.95 | $5.02 | $4.87 | $4.96 | 67 200 |
| Jan 13, 2023 | $4.63 | $4.92 | $4.63 | $4.87 | 26 190 |
| Jan 12, 2023 | $4.70 | $4.81 | $4.60 | $4.64 | 17 247 |
| Jan 11, 2023 | $4.47 | $4.63 | $4.47 | $4.59 | 62 100 |
| Jan 10, 2023 | $4.57 | $4.71 | $4.44 | $4.46 | 18 931 |
| Jan 09, 2023 | $4.70 | $4.81 | $4.60 | $4.62 | 45 706 |
| Jan 06, 2023 | $4.59 | $4.76 | $4.50 | $4.71 | 44 700 |
| Jan 05, 2023 | $4.29 | $4.63 | $4.26 | $4.54 | 15 302 |
| Jan 04, 2023 | $4.10 | $4.29 | $4.04 | $4.28 | 18 438 |
| Jan 03, 2023 | $3.86 | $4.23 | $3.86 | $4.06 | 20 684 |
| Dec 30, 2022 | $3.73 | $3.94 | $3.67 | $3.76 | 81 436 |
| Dec 29, 2022 | $4.03 | $4.14 | $3.70 | $3.80 | 135 375 |
| Dec 28, 2022 | $4.12 | $4.12 | $3.92 | $3.94 | 41 888 |
| Dec 27, 2022 | $4.19 | $4.20 | $4.08 | $4.09 | 7 944 |
| Dec 23, 2022 | $4.09 | $4.25 | $4.09 | $4.22 | 8 311 |
| Dec 22, 2022 | $4.24 | $4.24 | $4.11 | $4.12 | 14 888 |
| Dec 21, 2022 | $4.21 | $4.34 | $4.14 | $4.32 | 9 972 |
| Dec 20, 2022 | $4.27 | $4.28 | $4.13 | $4.21 | 14 179 |
| Dec 19, 2022 | $4.31 | $4.38 | $4.30 | $4.31 | 20 733 |
| Dec 16, 2022 | $4.47 | $4.53 | $4.24 | $4.30 | 113 754 |
| Dec 15, 2022 | $4.60 | $4.74 | $4.46 | $4.51 | 21 643 |
| Dec 14, 2022 | $4.86 | $4.86 | $4.65 | $4.71 | 39 606 |
| Dec 13, 2022 | $4.89 | $5.05 | $4.80 | $4.84 | 28 345 |
| Dec 12, 2022 | $4.87 | $4.95 | $4.75 | $4.79 | 34 758 |
