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 |
| Sep 21, 2023 | $5.04 | $5.04 | $5.02 | $5.02 | 5 565 |
| Sep 20, 2023 | $5.02 | $5.29 | $5.02 | $5.07 | 28 238 |
| Sep 19, 2023 | $5.07 | $5.16 | $5.01 | $5.05 | 14 624 |
| Sep 18, 2023 | $5.15 | $5.24 | $5.10 | $5.10 | 14 934 |
| Sep 15, 2023 | $5.21 | $5.34 | $5.15 | $5.16 | 57 298 |
| Sep 14, 2023 | $5.22 | $5.42 | $5.18 | $5.23 | 16 900 |
| Sep 13, 2023 | $5.27 | $5.32 | $5.17 | $5.17 | 18 545 |
| Sep 12, 2023 | $5.19 | $5.44 | $5.19 | $5.35 | 13 589 |
| Sep 11, 2023 | $5.26 | $5.46 | $5.14 | $5.20 | 18 773 |
| Sep 08, 2023 | $5.33 | $5.48 | $5.26 | $5.26 | 10 056 |
| Sep 07, 2023 | $5.54 | $5.54 | $5.27 | $5.28 | 71 750 |
| Sep 06, 2023 | $5.35 | $5.52 | $5.35 | $5.50 | 27 561 |
| Sep 05, 2023 | $5.17 | $5.61 | $5.17 | $5.40 | 25 542 |
| Sep 01, 2023 | $5.43 | $5.43 | $5.21 | $5.23 | 14 090 |
| Aug 31, 2023 | $5.45 | $5.54 | $5.34 | $5.39 | 17 609 |
| Aug 30, 2023 | $5.46 | $5.52 | $5.35 | $5.43 | 9 495 |
| Aug 29, 2023 | $5.33 | $5.40 | $5.32 | $5.34 | 11 866 |
| Aug 28, 2023 | $5.37 | $5.38 | $5.20 | $5.20 | 10 895 |
| Aug 25, 2023 | $5.26 | $5.44 | $5.24 | $5.42 | 14 935 |
| Aug 24, 2023 | $4.60 | $5.35 | $4.60 | $5.16 | 52 227 |
| Aug 23, 2023 | $4.86 | $4.99 | $4.78 | $4.78 | 15 801 |
| Aug 22, 2023 | $5.00 | $5.04 | $4.70 | $4.98 | 57 246 |
| Aug 21, 2023 | $5.15 | $5.08 | $4.96 | $5.07 | 24 330 |
| Aug 18, 2023 | $5.15 | $5.23 | $5.13 | $5.20 | 17 936 |
| Aug 17, 2023 | $5.49 | $5.49 | $5.23 | $5.23 | 9 233 |
