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 |
| Mar 16, 2017 | $2.85 | $3.20 | $2.85 | $3.15 | 57 323 |
| Mar 15, 2017 | $2.85 | $2.95 | $2.85 | $2.90 | 40 783 |
| Mar 14, 2017 | $2.95 | $2.95 | $2.85 | $2.85 | 6 917 |
| Mar 13, 2017 | $2.90 | $2.90 | $2.85 | $2.85 | 45 427 |
| Mar 10, 2017 | $2.85 | $3.00 | $2.81 | $2.85 | 69 345 |
| Mar 09, 2017 | $2.40 | $3.20 | $2.40 | $2.85 | 363 845 |
| Mar 08, 2017 | $2.70 | $2.70 | $2.45 | $2.45 | 1 564 800 |
| Mar 07, 2017 | $2.70 | $2.75 | $2.65 | $2.65 | 11 786 |
| Mar 06, 2017 | $2.80 | $2.80 | $2.68 | $2.70 | 69 762 |
| Mar 03, 2017 | $2.85 | $2.85 | $2.63 | $2.75 | 34 643 |
| Mar 02, 2017 | $2.70 | $2.90 | $2.70 | $2.80 | 52 325 |
| Mar 01, 2017 | $2.85 | $2.90 | $2.75 | $2.85 | 26 097 |
| Feb 28, 2017 | $2.80 | $2.80 | $2.70 | $2.75 | 59 060 |
| Feb 27, 2017 | $2.70 | $2.80 | $2.70 | $2.80 | 29 951 |
| Feb 24, 2017 | $2.70 | $2.80 | $2.70 | $2.75 | 25 397 |
| Feb 23, 2017 | $2.70 | $2.70 | $2.65 | $2.65 | 13 369 |
| Feb 22, 2017 | $2.70 | $2.70 | $2.65 | $2.70 | 12 950 |
| Feb 21, 2017 | $2.80 | $2.80 | $2.65 | $2.70 | 9 666 |
| Feb 17, 2017 | $2.75 | $2.80 | $2.75 | $2.80 | 29 821 |
| Feb 16, 2017 | $2.75 | $2.80 | $2.70 | $2.70 | 10 482 |
| Feb 15, 2017 | $2.75 | $2.85 | $2.70 | $2.80 | 31 497 |
| Feb 14, 2017 | $2.85 | $2.90 | $2.80 | $2.80 | 33 674 |
| Feb 13, 2017 | $3.00 | $3.00 | $2.80 | $2.90 | 29 225 |
| Feb 10, 2017 | $2.95 | $2.95 | $2.90 | $2.95 | 33 082 |
| Feb 09, 2017 | $2.90 | $2.95 | $2.90 | $2.95 | 28 814 |
