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 |
| Sep 29, 2022 | $4.40 | $4.41 | $4.21 | $4.25 | 23 969 |
| Sep 28, 2022 | $4.41 | $4.49 | $4.37 | $4.47 | 15 251 |
| Sep 27, 2022 | $4.31 | $4.45 | $4.22 | $4.23 | 26 736 |
| Sep 26, 2022 | $4.31 | $4.46 | $4.25 | $4.28 | 22 278 |
| Sep 23, 2022 | $4.68 | $4.68 | $4.31 | $4.38 | 30 735 |
| Sep 22, 2022 | $4.86 | $4.93 | $4.75 | $4.81 | 27 366 |
| Sep 21, 2022 | $5.10 | $5.28 | $4.87 | $4.93 | 71 884 |
| Sep 20, 2022 | $5.18 | $5.19 | $4.78 | $5.10 | 137 342 |
| Sep 19, 2022 | $4.83 | $5.16 | $4.78 | $5.12 | 100 386 |
| Sep 16, 2022 | $4.61 | $4.83 | $4.50 | $4.81 | 231 483 |
| Sep 15, 2022 | $4.64 | $4.77 | $4.58 | $4.68 | 63 894 |
| Sep 14, 2022 | $4.56 | $4.75 | $4.51 | $4.71 | 53 518 |
| Sep 13, 2022 | $4.58 | $4.64 | $4.51 | $4.56 | 45 235 |
| Sep 12, 2022 | $4.54 | $4.70 | $4.54 | $4.68 | 38 187 |
| Sep 09, 2022 | $4.39 | $4.59 | $4.36 | $4.56 | 46 452 |
| Sep 08, 2022 | $4.10 | $4.28 | $4.10 | $4.26 | 40 434 |
| Sep 07, 2022 | $4.06 | $4.22 | $4.01 | $4.16 | 73 527 |
| Sep 06, 2022 | $4.09 | $4.15 | $3.94 | $4.10 | 57 078 |
| Sep 02, 2022 | $4.10 | $4.15 | $3.94 | $4.11 | 41 552 |
| Sep 01, 2022 | $4.20 | $4.20 | $4.01 | $4.04 | 58 363 |
| Aug 31, 2022 | $4.28 | $4.39 | $4.19 | $4.19 | 37 216 |
| Aug 30, 2022 | $4.10 | $4.35 | $4.05 | $4.28 | 49 852 |
| Aug 29, 2022 | $4.07 | $4.19 | $4.07 | $4.12 | 18 723 |
| Aug 26, 2022 | $4.22 | $4.39 | $4.00 | $4.07 | 73 972 |
| Aug 25, 2022 | $4.11 | $4.25 | $4.06 | $4.14 | 22 918 |
