NASDAQ:UONEK
Urban One Inc Stock Price (Quote)
$1.64
+0 (+0%)
At Close: May 09, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $1.50 | $1.92 | Thursday, 9th May 2024 UONEK stock ended at $1.64. During the day the stock fluctuated 0.613% from a day low at $1.63 to a day high of $1.64. |
| 90 days | $1.50 | $3.54 | |
| 52 weeks | $1.50 | $6.34 |
| Date | Open | High | Low | Close | Volume |
| Apr 21, 2017 | $3.40 | $3.40 | $3.20 | $3.30 | 58 083 |
| Apr 20, 2017 | $3.45 | $3.50 | $3.30 | $3.40 | 51 407 |
| Apr 19, 2017 | $3.20 | $3.35 | $3.20 | $3.35 | 31 151 |
| Apr 18, 2017 | $3.25 | $3.35 | $3.10 | $3.15 | 102 560 |
| Apr 17, 2017 | $3.35 | $3.35 | $3.20 | $3.30 | 46 657 |
| Apr 13, 2017 | $3.40 | $3.40 | $3.25 | $3.25 | 19 716 |
| Apr 12, 2017 | $3.50 | $3.50 | $3.40 | $3.45 | 7 900 |
| Apr 11, 2017 | $3.25 | $3.49 | $3.25 | $3.45 | 42 684 |
| Apr 10, 2017 | $3.10 | $3.32 | $3.10 | $3.30 | 31 760 |
| Apr 07, 2017 | $3.00 | $3.15 | $3.00 | $3.10 | 22 602 |
| Apr 06, 2017 | $3.00 | $3.05 | $2.98 | $3.00 | 67 881 |
| Apr 05, 2017 | $3.10 | $3.10 | $2.95 | $3.00 | 39 689 |
| Apr 04, 2017 | $3.05 | $3.10 | $3.00 | $3.10 | 56 549 |
| Apr 03, 2017 | $3.30 | $3.50 | $2.95 | $3.10 | 127 743 |
| Mar 31, 2017 | $3.25 | $3.30 | $3.25 | $3.30 | 44 011 |
| Mar 30, 2017 | $3.06 | $3.25 | $3.06 | $3.25 | 34 476 |
| Mar 29, 2017 | $3.15 | $3.20 | $3.14 | $3.15 | 33 084 |
| Mar 28, 2017 | $3.05 | $3.20 | $3.05 | $3.20 | 32 395 |
| Mar 27, 2017 | $2.95 | $3.25 | $2.90 | $3.15 | 87 773 |
| Mar 24, 2017 | $3.00 | $3.10 | $2.95 | $3.05 | 30 035 |
| Mar 23, 2017 | $3.00 | $3.00 | $2.95 | $2.95 | 34 460 |
| Mar 22, 2017 | $3.15 | $3.15 | $2.90 | $3.00 | 68 360 |
| Mar 21, 2017 | $3.30 | $3.30 | $3.15 | $3.15 | 79 424 |
| Mar 20, 2017 | $3.20 | $3.30 | $3.15 | $3.25 | 31 140 |
| Mar 17, 2017 | $3.00 | $3.35 | $3.00 | $3.20 | 282 905 |
