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 |
| Sep 15, 2016 | $3.04 | $3.14 | $2.95 | $3.00 | 16 138 |
| Sep 14, 2016 | $3.17 | $3.17 | $2.92 | $3.00 | 25 663 |
| Sep 13, 2016 | $3.26 | $3.26 | $3.08 | $3.10 | 18 141 |
| Sep 12, 2016 | $3.18 | $3.30 | $3.14 | $3.25 | 20 029 |
| Sep 09, 2016 | $3.27 | $3.32 | $3.18 | $3.19 | 29 614 |
| Sep 08, 2016 | $3.45 | $3.48 | $3.35 | $3.38 | 28 565 |
| Sep 07, 2016 | $3.48 | $3.48 | $3.41 | $3.45 | 27 193 |
| Sep 06, 2016 | $3.49 | $3.49 | $3.42 | $3.45 | 13 446 |
| Sep 02, 2016 | $3.49 | $3.49 | $3.42 | $3.46 | 38 638 |
| Sep 01, 2016 | $3.49 | $3.49 | $3.42 | $3.46 | 17 796 |
| Aug 31, 2016 | $3.48 | $3.49 | $3.32 | $3.46 | 45 230 |
| Aug 30, 2016 | $3.39 | $3.45 | $3.18 | $3.44 | 54 919 |
| Aug 29, 2016 | $3.34 | $3.38 | $3.15 | $3.35 | 35 472 |
| Aug 26, 2016 | $3.39 | $3.40 | $3.28 | $3.30 | 17 544 |
| Aug 25, 2016 | $3.43 | $3.43 | $3.33 | $3.38 | 16 319 |
| Aug 24, 2016 | $3.48 | $3.50 | $3.31 | $3.42 | 19 440 |
| Aug 23, 2016 | $3.46 | $3.50 | $3.04 | $3.48 | 31 675 |
| Aug 22, 2016 | $3.47 | $3.49 | $3.26 | $3.46 | 15 694 |
| Aug 19, 2016 | $3.43 | $3.49 | $3.35 | $3.48 | 58 950 |
| Aug 18, 2016 | $3.43 | $3.48 | $3.27 | $3.43 | 96 301 |
| Aug 17, 2016 | $3.41 | $3.41 | $3.33 | $3.41 | 13 816 |
| Aug 16, 2016 | $3.31 | $3.40 | $3.26 | $3.39 | 49 071 |
| Aug 15, 2016 | $3.30 | $3.38 | $3.25 | $3.30 | 89 950 |
| Aug 12, 2016 | $3.34 | $3.38 | $3.25 | $3.30 | 26 873 |
| Aug 11, 2016 | $3.32 | $3.40 | $3.31 | $3.38 | 98 929 |
