NASDAQ:UONEK
Urban One Inc Stock Price (Quote)
$1.54
+0 (+0%)
At Close: Apr 26, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $1.50 | $2.17 | Friday, 26th Apr 2024 UONEK stock ended at $1.54. During the day the stock fluctuated 6.66% from a day low at $1.50 to a day high of $1.60. |
| 90 days | $1.50 | $3.96 | |
| 52 weeks | $1.50 | $6.34 |
| Date | Open | High | Low | Close | Volume |
| Feb 14, 2024 | $3.17 | $3.21 | $3.12 | $3.13 | 32 037 |
| Feb 13, 2024 | $3.31 | $3.35 | $3.14 | $3.15 | 27 241 |
| Feb 12, 2024 | $3.42 | $3.54 | $3.28 | $3.37 | 31 149 |
| Feb 09, 2024 | $3.37 | $3.43 | $3.37 | $3.39 | 15 614 |
| Feb 08, 2024 | $3.36 | $3.47 | $3.36 | $3.40 | 18 327 |
| Feb 07, 2024 | $3.53 | $3.64 | $3.34 | $3.42 | 47 842 |
| Feb 06, 2024 | $3.53 | $3.61 | $3.49 | $3.56 | 8 769 |
| Feb 05, 2024 | $3.63 | $3.65 | $3.48 | $3.52 | 15 434 |
| Feb 02, 2024 | $3.65 | $3.76 | $3.50 | $3.64 | 15 530 |
| Feb 01, 2024 | $3.63 | $3.77 | $3.62 | $3.68 | 7 891 |
| Jan 31, 2024 | $3.78 | $3.90 | $3.60 | $3.60 | 13 593 |
| Jan 30, 2024 | $3.96 | $3.96 | $3.82 | $3.82 | 7 477 |
| Jan 29, 2024 | $3.83 | $3.91 | $3.76 | $3.86 | 10 230 |
| Jan 26, 2024 | $3.93 | $3.93 | $3.83 | $3.83 | 9 926 |
| Jan 25, 2024 | $3.79 | $3.94 | $3.79 | $3.90 | 20 803 |
| Jan 24, 2024 | $3.65 | $3.80 | $3.65 | $3.71 | 11 116 |
| Jan 23, 2024 | $3.73 | $3.80 | $3.59 | $3.65 | 18 823 |
| Jan 22, 2024 | $3.54 | $3.77 | $3.54 | $3.68 | 11 657 |
| Jan 19, 2024 | $3.63 | $3.65 | $3.48 | $3.55 | 24 302 |
| Jan 18, 2024 | $3.72 | $3.86 | $3.55 | $3.57 | 23 067 |
| Jan 17, 2024 | $3.81 | $3.81 | $3.64 | $3.69 | 16 895 |
| Jan 16, 2024 | $3.75 | $3.85 | $3.75 | $3.81 | 8 884 |
| Jan 12, 2024 | $3.76 | $3.86 | $3.66 | $3.80 | 16 232 |
| Jan 11, 2024 | $3.68 | $3.73 | $3.66 | $3.70 | 13 900 |
| Jan 10, 2024 | $3.66 | $3.73 | $3.55 | $3.70 | 18 833 |
