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 |
| Jan 03, 2017 | $3.00 | $3.10 | $3.00 | $3.05 | 66 643 |
| Dec 30, 2016 | $2.95 | $3.00 | $2.90 | $2.90 | 29 719 |
| Dec 29, 2016 | $3.00 | $3.05 | $2.95 | $3.00 | 86 421 |
| Dec 28, 2016 | $3.00 | $3.05 | $2.95 | $2.95 | 60 619 |
| Dec 27, 2016 | $3.00 | $3.00 | $2.95 | $3.00 | 37 914 |
| Dec 23, 2016 | $2.90 | $3.00 | $2.90 | $3.00 | 39 562 |
| Dec 22, 2016 | $2.95 | $3.00 | $2.85 | $2.95 | 44 508 |
| Dec 21, 2016 | $3.00 | $3.00 | $2.95 | $2.95 | 56 084 |
| Dec 20, 2016 | $2.95 | $3.00 | $2.95 | $3.00 | 108 921 |
| Dec 19, 2016 | $2.85 | $3.00 | $2.70 | $2.95 | 89 709 |
| Dec 16, 2016 | $2.85 | $2.90 | $2.75 | $2.85 | 81 508 |
| Dec 15, 2016 | $2.85 | $2.90 | $2.80 | $2.80 | 47 192 |
| Dec 14, 2016 | $2.95 | $2.95 | $2.80 | $2.80 | 45 841 |
| Dec 13, 2016 | $2.95 | $2.95 | $2.80 | $2.90 | 61 884 |
| Dec 12, 2016 | $3.00 | $3.00 | $2.90 | $2.90 | 26 470 |
| Dec 09, 2016 | $2.90 | $3.00 | $2.90 | $3.00 | 21 740 |
| Dec 08, 2016 | $2.95 | $3.00 | $2.83 | $3.00 | 54 275 |
| Dec 07, 2016 | $2.95 | $3.05 | $2.90 | $2.90 | 52 379 |
| Dec 06, 2016 | $3.00 | $3.00 | $2.80 | $2.95 | 30 145 |
| Dec 05, 2016 | $3.00 | $3.00 | $2.90 | $2.95 | 270 834 |
| Dec 02, 2016 | $2.95 | $3.00 | $2.80 | $2.90 | 14 650 |
| Dec 01, 2016 | $2.90 | $3.00 | $2.85 | $2.90 | 17 362 |
| Nov 30, 2016 | $3.00 | $3.00 | $2.85 | $2.90 | 16 704 |
| Nov 29, 2016 | $3.00 | $3.00 | $2.90 | $2.95 | 5 863 |
| Nov 28, 2016 | $2.97 | $3.00 | $2.95 | $3.00 | 65 228 |
