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 |
| Oct 20, 2016 | $2.35 | $2.55 | $2.35 | $2.50 | 7 417 |
| Oct 19, 2016 | $2.45 | $2.58 | $2.40 | $2.50 | 45 234 |
| Oct 18, 2016 | $2.45 | $2.50 | $2.30 | $2.40 | 94 906 |
| Oct 17, 2016 | $2.50 | $2.55 | $2.45 | $2.45 | 19 527 |
| Oct 14, 2016 | $2.67 | $2.67 | $2.53 | $2.58 | 24 102 |
| Oct 13, 2016 | $2.73 | $2.74 | $2.67 | $2.67 | 11 848 |
| Oct 12, 2016 | $2.73 | $2.83 | $2.65 | $2.72 | 60 298 |
| Oct 11, 2016 | $2.82 | $2.82 | $2.68 | $2.71 | 46 479 |
| Oct 10, 2016 | $2.84 | $2.89 | $2.77 | $2.85 | 40 604 |
| Oct 07, 2016 | $2.89 | $2.89 | $2.77 | $2.83 | 18 097 |
| Oct 06, 2016 | $3.01 | $3.04 | $2.87 | $2.96 | 30 469 |
| Oct 05, 2016 | $2.99 | $3.00 | $2.94 | $2.95 | 10 622 |
| Oct 04, 2016 | $3.05 | $3.06 | $2.92 | $2.94 | 18 955 |
| Oct 03, 2016 | $3.02 | $3.09 | $2.98 | $3.06 | 20 504 |
| Sep 30, 2016 | $3.01 | $3.10 | $2.99 | $3.03 | 30 431 |
| Sep 29, 2016 | $3.05 | $3.05 | $2.95 | $2.97 | 13 095 |
| Sep 28, 2016 | $2.95 | $3.13 | $2.95 | $3.05 | 59 531 |
| Sep 27, 2016 | $2.95 | $2.99 | $2.95 | $2.96 | 43 631 |
| Sep 26, 2016 | $2.95 | $3.01 | $2.95 | $2.97 | 21 395 |
| Sep 23, 2016 | $3.09 | $3.11 | $2.99 | $2.99 | 20 713 |
| Sep 22, 2016 | $3.14 | $3.20 | $3.09 | $3.12 | 31 521 |
| Sep 21, 2016 | $3.20 | $3.21 | $3.10 | $3.15 | 39 686 |
| Sep 20, 2016 | $3.23 | $3.25 | $3.02 | $3.20 | 49 576 |
| Sep 19, 2016 | $3.07 | $3.40 | $2.92 | $3.16 | 53 619 |
| Sep 16, 2016 | $3.08 | $3.14 | $3.00 | $3.08 | 125 749 |
