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 |
| 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 |
| Oct 26, 2023 | $5.34 | $5.37 | $5.25 | $5.36 | 20 319 |
| Oct 25, 2023 | $5.42 | $5.53 | $5.30 | $5.32 | 23 586 |
| Oct 24, 2023 | $5.37 | $5.53 | $5.36 | $5.50 | 14 285 |
| Oct 23, 2023 | $5.30 | $5.55 | $5.30 | $5.40 | 27 962 |
| Oct 20, 2023 | $5.30 | $5.45 | $5.25 | $5.37 | 14 511 |
| Oct 19, 2023 | $5.35 | $5.52 | $5.23 | $5.27 | 20 135 |
| Oct 18, 2023 | $5.55 | $5.58 | $5.35 | $5.40 | 13 024 |
| Oct 17, 2023 | $5.52 | $5.65 | $5.50 | $5.57 | 23 252 |
| Oct 16, 2023 | $5.36 | $5.60 | $5.36 | $5.52 | 20 367 |
| Oct 13, 2023 | $5.31 | $5.48 | $5.31 | $5.38 | 11 562 |
| Oct 12, 2023 | $5.47 | $5.47 | $5.33 | $5.33 | 7 596 |
| Oct 11, 2023 | $5.46 | $5.50 | $5.39 | $5.45 | 10 249 |
| Oct 10, 2023 | $5.42 | $5.49 | $5.35 | $5.38 | 15 855 |
| Oct 09, 2023 | $5.16 | $5.45 | $5.15 | $5.36 | 11 531 |
| Oct 06, 2023 | $5.03 | $5.19 | $5.00 | $5.16 | 8 921 |
| Oct 05, 2023 | $4.99 | $5.15 | $4.90 | $5.10 | 25 783 |
| Oct 04, 2023 | $4.78 | $4.95 | $4.78 | $4.90 | 22 025 |
| Oct 03, 2023 | $4.97 | $5.05 | $4.75 | $4.75 | 27 191 |
| Oct 02, 2023 | $4.97 | $5.18 | $4.97 | $5.04 | 17 862 |
| Sep 29, 2023 | $5.32 | $5.32 | $5.03 | $5.03 | 12 054 |
