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 |
| Nov 25, 2016 | $3.05 | $3.05 | $2.95 | $3.00 | 4 842 |
| Nov 23, 2016 | $2.95 | $2.95 | $2.80 | $2.90 | 7 141 |
| Nov 22, 2016 | $2.80 | $2.95 | $2.60 | $2.90 | 10 855 |
| Nov 21, 2016 | $2.80 | $3.00 | $2.71 | $2.75 | 9 200 |
| Nov 18, 2016 | $2.75 | $3.00 | $2.55 | $2.75 | 47 904 |
| Nov 17, 2016 | $2.90 | $2.90 | $2.60 | $2.70 | 139 351 |
| Nov 16, 2016 | $2.95 | $2.95 | $2.70 | $2.85 | 17 730 |
| Nov 15, 2016 | $3.00 | $3.00 | $2.90 | $2.95 | 8 653 |
| Nov 14, 2016 | $3.20 | $3.35 | $2.90 | $3.00 | 63 251 |
| Nov 11, 2016 | $2.65 | $3.10 | $2.46 | $3.00 | 77 573 |
| Nov 10, 2016 | $2.65 | $2.66 | $2.40 | $2.60 | 30 061 |
| Nov 09, 2016 | $2.55 | $2.65 | $2.50 | $2.60 | 30 050 |
| Nov 08, 2016 | $2.55 | $2.55 | $2.47 | $2.55 | 14 202 |
| Nov 07, 2016 | $2.45 | $2.50 | $2.45 | $2.50 | 11 354 |
| Nov 04, 2016 | $2.35 | $2.45 | $2.05 | $2.35 | 166 709 |
| Nov 03, 2016 | $2.55 | $2.55 | $2.30 | $2.30 | 45 758 |
| Nov 02, 2016 | $2.45 | $2.55 | $2.26 | $2.45 | 20 744 |
| Nov 01, 2016 | $2.50 | $2.55 | $2.45 | $2.45 | 20 289 |
| Oct 31, 2016 | $2.50 | $2.65 | $2.45 | $2.50 | 21 221 |
| Oct 28, 2016 | $2.50 | $2.56 | $2.45 | $2.55 | 27 683 |
| Oct 27, 2016 | $2.65 | $2.65 | $2.45 | $2.50 | 27 888 |
| Oct 26, 2016 | $2.65 | $2.65 | $2.55 | $2.55 | 14 954 |
| Oct 25, 2016 | $2.50 | $2.60 | $2.50 | $2.55 | 18 289 |
| Oct 24, 2016 | $2.60 | $2.60 | $2.45 | $2.60 | 37 590 |
| Oct 21, 2016 | $2.45 | $2.55 | $2.35 | $2.50 | 30 545 |
