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 |
| Feb 08, 2017 | $2.90 | $2.95 | $2.90 | $2.90 | 45 518 |
| Feb 07, 2017 | $3.00 | $3.00 | $2.95 | $2.95 | 5 398 |
| Feb 06, 2017 | $3.00 | $3.05 | $2.95 | $2.95 | 18 541 |
| Feb 03, 2017 | $3.00 | $3.05 | $2.95 | $3.00 | 42 951 |
| Feb 02, 2017 | $3.00 | $3.05 | $2.90 | $2.95 | 18 555 |
| Feb 01, 2017 | $3.00 | $3.00 | $2.90 | $2.90 | 11 541 |
| Jan 31, 2017 | $2.95 | $3.00 | $2.85 | $3.00 | 25 382 |
| Jan 30, 2017 | $2.85 | $3.00 | $2.80 | $2.95 | 32 258 |
| Jan 27, 2017 | $2.95 | $2.95 | $2.90 | $2.90 | 23 063 |
| Jan 26, 2017 | $3.05 | $3.05 | $2.90 | $2.90 | 11 221 |
| Jan 25, 2017 | $2.80 | $3.00 | $2.65 | $3.00 | 114 460 |
| Jan 24, 2017 | $2.50 | $2.80 | $2.50 | $2.75 | 31 183 |
| Jan 23, 2017 | $2.55 | $2.60 | $2.45 | $2.45 | 28 281 |
| Jan 20, 2017 | $2.50 | $2.60 | $2.50 | $2.55 | 16 600 |
| Jan 19, 2017 | $2.55 | $2.60 | $2.50 | $2.55 | 16 761 |
| Jan 18, 2017 | $2.60 | $2.60 | $2.49 | $2.55 | 61 586 |
| Jan 17, 2017 | $2.70 | $2.70 | $2.60 | $2.60 | 22 898 |
| Jan 13, 2017 | $2.70 | $2.70 | $2.60 | $2.70 | 18 164 |
| Jan 12, 2017 | $2.70 | $2.75 | $2.70 | $2.70 | 26 820 |
| Jan 11, 2017 | $2.60 | $2.75 | $2.60 | $2.65 | 28 133 |
| Jan 10, 2017 | $2.80 | $2.80 | $2.65 | $2.75 | 16 377 |
| Jan 09, 2017 | $2.95 | $2.95 | $2.75 | $2.80 | 30 098 |
| Jan 06, 2017 | $3.05 | $3.05 | $2.90 | $3.00 | 29 870 |
| Jan 05, 2017 | $3.00 | $3.05 | $2.95 | $3.00 | 115 513 |
| Jan 04, 2017 | $3.10 | $3.10 | $3.00 | $3.05 | 130 602 |
