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 |
| Jul 20, 2022 | $3.78 | $3.94 | $3.78 | $3.93 | 54 627 |
| Jul 19, 2022 | $3.61 | $3.87 | $3.61 | $3.76 | 83 893 |
| Jul 18, 2022 | $3.73 | $3.84 | $3.52 | $3.58 | 149 779 |
| Jul 15, 2022 | $3.73 | $3.77 | $3.67 | $3.73 | 30 033 |
| Jul 14, 2022 | $3.74 | $3.74 | $3.60 | $3.64 | 45 667 |
| Jul 13, 2022 | $3.71 | $3.79 | $3.64 | $3.75 | 119 151 |
| Jul 12, 2022 | $3.86 | $3.99 | $3.73 | $3.76 | 76 581 |
| Jul 11, 2022 | $4.13 | $4.14 | $3.79 | $3.84 | 125 609 |
| Jul 08, 2022 | $4.23 | $4.32 | $4.12 | $4.16 | 79 097 |
| Jul 07, 2022 | $4.20 | $4.42 | $4.20 | $4.34 | 45 407 |
| Jul 06, 2022 | $4.22 | $4.28 | $4.13 | $4.16 | 60 001 |
| Jul 05, 2022 | $4.20 | $4.28 | $4.10 | $4.22 | 103 200 |
| Jul 01, 2022 | $4.30 | $4.38 | $4.18 | $4.30 | 76 386 |
| Jun 30, 2022 | $4.36 | $4.37 | $4.20 | $4.28 | 118 121 |
| Jun 29, 2022 | $4.59 | $4.61 | $4.28 | $4.40 | 191 298 |
| Jun 28, 2022 | $4.69 | $4.81 | $4.60 | $4.61 | 117 352 |
| Jun 27, 2022 | $4.41 | $4.84 | $4.41 | $4.65 | 253 246 |
| Jun 24, 2022 | $4.56 | $4.99 | $4.35 | $4.45 | 1 848 906 |
| Jun 23, 2022 | $4.91 | $5.07 | $4.52 | $4.54 | 240 247 |
| Jun 22, 2022 | $5.11 | $5.21 | $4.92 | $4.95 | 239 032 |
| Jun 21, 2022 | $5.39 | $5.54 | $5.19 | $5.21 | 165 201 |
| Jun 17, 2022 | $5.22 | $5.53 | $5.22 | $5.34 | 188 181 |
| Jun 16, 2022 | $5.01 | $5.33 | $4.97 | $5.22 | 108 350 |
| Jun 15, 2022 | $4.96 | $5.24 | $4.87 | $5.18 | 481 080 |
| Jun 14, 2022 | $5.00 | $5.18 | $4.89 | $4.93 | 209 360 |
