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 |
| Dec 09, 2022 | $4.70 | $4.94 | $4.70 | $4.81 | 27 471 |
| Dec 08, 2022 | $4.63 | $4.72 | $4.52 | $4.56 | 12 931 |
| Dec 07, 2022 | $4.50 | $4.70 | $4.50 | $4.62 | 13 465 |
| Dec 06, 2022 | $4.45 | $4.61 | $4.42 | $4.60 | 48 351 |
| Dec 05, 2022 | $4.55 | $4.59 | $4.40 | $4.45 | 21 389 |
| Dec 02, 2022 | $4.39 | $4.68 | $4.39 | $4.59 | 21 633 |
| Dec 01, 2022 | $4.49 | $4.54 | $4.40 | $4.42 | 22 164 |
| Nov 30, 2022 | $4.02 | $4.45 | $4.02 | $4.40 | 79 593 |
| Nov 29, 2022 | $4.29 | $4.29 | $4.00 | $4.10 | 94 547 |
| Nov 28, 2022 | $4.41 | $4.49 | $4.23 | $4.33 | 27 373 |
| Nov 25, 2022 | $4.52 | $4.66 | $4.52 | $4.53 | 5 942 |
| Nov 23, 2022 | $4.63 | $4.76 | $4.60 | $4.66 | 20 103 |
| Nov 22, 2022 | $4.67 | $4.73 | $4.60 | $4.68 | 10 890 |
| Nov 21, 2022 | $4.84 | $4.84 | $4.72 | $4.76 | 12 758 |
| Nov 18, 2022 | $4.89 | $4.89 | $4.66 | $4.72 | 9 381 |
| Nov 17, 2022 | $4.66 | $4.77 | $4.60 | $4.70 | 9 498 |
| Nov 16, 2022 | $4.66 | $4.74 | $4.57 | $4.74 | 4 855 |
| Nov 15, 2022 | $4.51 | $4.58 | $4.51 | $4.58 | 6 058 |
| Nov 14, 2022 | $4.51 | $4.52 | $4.43 | $4.52 | 5 334 |
| Nov 11, 2022 | $4.80 | $4.80 | $4.53 | $4.53 | 14 732 |
| Nov 10, 2022 | $4.80 | $4.94 | $4.68 | $4.74 | 12 570 |
| Nov 09, 2022 | $4.96 | $4.96 | $4.51 | $4.62 | 25 520 |
| Nov 08, 2022 | $4.86 | $5.02 | $4.80 | $4.97 | 32 588 |
| Nov 07, 2022 | $4.83 | $4.90 | $4.78 | $4.82 | 18 772 |
| Nov 04, 2022 | $4.86 | $4.94 | $4.61 | $4.73 | 29 156 |
