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 |
| Aug 24, 2022 | $4.01 | $4.17 | $4.01 | $4.09 | 22 548 |
| Aug 23, 2022 | $4.10 | $4.20 | $4.07 | $4.07 | 31 985 |
| Aug 22, 2022 | $4.13 | $4.19 | $4.05 | $4.10 | 25 099 |
| Aug 19, 2022 | $4.38 | $4.40 | $4.16 | $4.25 | 36 275 |
| Aug 18, 2022 | $4.54 | $4.59 | $4.43 | $4.50 | 45 958 |
| Aug 17, 2022 | $4.52 | $4.95 | $4.45 | $4.50 | 138 623 |
| Aug 16, 2022 | $4.75 | $4.75 | $4.46 | $4.55 | 103 612 |
| Aug 15, 2022 | $4.95 | $5.01 | $4.76 | $4.78 | 74 824 |
| Aug 12, 2022 | $5.08 | $5.14 | $4.99 | $5.08 | 63 416 |
| Aug 11, 2022 | $5.06 | $5.23 | $4.96 | $5.10 | 91 261 |
| Aug 10, 2022 | $4.25 | $5.14 | $4.25 | $5.06 | 123 205 |
| Aug 09, 2022 | $4.16 | $4.34 | $4.09 | $4.19 | 62 406 |
| Aug 08, 2022 | $4.29 | $4.33 | $4.09 | $4.17 | 42 886 |
| Aug 05, 2022 | $4.03 | $4.13 | $3.94 | $4.12 | 46 042 |
| Aug 04, 2022 | $3.97 | $4.13 | $3.88 | $4.06 | 51 663 |
| Aug 03, 2022 | $3.77 | $4.01 | $3.75 | $3.95 | 38 028 |
| Aug 02, 2022 | $3.65 | $3.81 | $3.64 | $3.72 | 52 113 |
| Aug 01, 2022 | $3.52 | $3.69 | $3.36 | $3.63 | 86 606 |
| Jul 29, 2022 | $3.60 | $3.60 | $3.46 | $3.51 | 43 390 |
| Jul 28, 2022 | $3.72 | $3.72 | $3.56 | $3.61 | 37 565 |
| Jul 27, 2022 | $3.65 | $3.79 | $3.63 | $3.67 | 57 671 |
| Jul 26, 2022 | $3.80 | $3.80 | $3.61 | $3.65 | 72 766 |
| Jul 25, 2022 | $3.65 | $3.85 | $3.63 | $3.83 | 63 741 |
| Jul 22, 2022 | $3.77 | $3.84 | $3.57 | $3.65 | 47 571 |
| Jul 21, 2022 | $3.83 | $3.91 | $3.72 | $3.80 | 58 106 |
