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 |
| Dec 01, 2023 | $4.06 | $4.28 | $4.03 | $4.20 | 30 128 |
| Nov 30, 2023 | $4.14 | $4.20 | $4.01 | $4.11 | 13 151 |
| Nov 29, 2023 | $4.06 | $4.28 | $4.01 | $4.21 | 23 788 |
| Nov 28, 2023 | $4.35 | $4.35 | $3.97 | $4.04 | 22 518 |
| Nov 27, 2023 | $4.27 | $4.34 | $4.23 | $4.23 | 13 271 |
| Nov 24, 2023 | $4.27 | $4.46 | $4.21 | $4.30 | 8 057 |
| Nov 22, 2023 | $4.42 | $4.42 | $4.11 | $4.13 | 14 070 |
| Nov 21, 2023 | $4.24 | $4.43 | $4.19 | $4.31 | 26 997 |
| Nov 20, 2023 | $4.38 | $4.46 | $4.17 | $4.36 | 13 680 |
| Nov 17, 2023 | $4.10 | $4.32 | $4.10 | $4.31 | 21 761 |
| Nov 16, 2023 | $4.43 | $4.43 | $4.15 | $4.15 | 6 318 |
| Nov 15, 2023 | $4.00 | $4.43 | $4.00 | $4.33 | 15 243 |
| Nov 14, 2023 | $4.00 | $4.32 | $3.80 | $4.26 | 38 145 |
| Nov 13, 2023 | $3.42 | $3.91 | $3.42 | $3.87 | 17 289 |
| Nov 10, 2023 | $3.71 | $3.96 | $3.39 | $3.57 | 103 063 |
| Nov 09, 2023 | $3.46 | $3.80 | $3.46 | $3.66 | 77 466 |
| Nov 08, 2023 | $4.34 | $4.34 | $3.41 | $3.45 | 134 121 |
| Nov 07, 2023 | $5.69 | $5.75 | $5.65 | $5.65 | 16 208 |
| Nov 06, 2023 | $5.74 | $5.92 | $5.68 | $5.69 | 24 981 |
| Nov 03, 2023 | $5.86 | $5.86 | $5.72 | $5.78 | 25 768 |
| Nov 02, 2023 | $5.51 | $5.85 | $5.38 | $5.75 | 105 034 |
| Nov 01, 2023 | $5.39 | $5.52 | $5.27 | $5.38 | 29 096 |
| Oct 31, 2023 | $5.37 | $5.42 | $5.27 | $5.31 | 13 898 |
| Oct 30, 2023 | $5.12 | $5.34 | $5.12 | $5.33 | 6 620 |
| Oct 27, 2023 | $5.32 | $5.37 | $5.06 | $5.13 | 17 583 |
