NASDAQ:UONEK
Urban One Inc Stock Price (Quote)
$1.54
+0 (+0%)
At Close: Apr 26, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $1.50 | $2.17 | Friday, 26th Apr 2024 UONEK stock ended at $1.54. During the day the stock fluctuated 6.66% from a day low at $1.50 to a day high of $1.60. |
| 90 days | $1.50 | $3.96 | |
| 52 weeks | $1.50 | $6.34 |
| Date | Open | High | Low | Close | Volume |
| Jul 28, 2016 | $3.11 | $3.26 | $3.10 | $3.19 | 23 053 |
| Jul 27, 2016 | $3.16 | $3.26 | $3.11 | $3.16 | 19 268 |
| Jul 26, 2016 | $3.20 | $3.28 | $3.04 | $3.13 | 86 562 |
| Jul 25, 2016 | $3.10 | $3.20 | $3.08 | $3.19 | 75 366 |
| Jul 22, 2016 | $3.17 | $3.28 | $3.04 | $3.07 | 66 748 |
| Jul 21, 2016 | $3.14 | $3.22 | $2.99 | $3.21 | 59 704 |
| Jul 20, 2016 | $3.11 | $3.19 | $3.02 | $3.05 | 68 091 |
| Jul 19, 2016 | $3.04 | $3.16 | $3.02 | $3.08 | 63 646 |
| Jul 18, 2016 | $3.14 | $3.22 | $3.01 | $3.05 | 83 155 |
| Jul 15, 2016 | $3.13 | $3.29 | $3.10 | $3.18 | 79 883 |
| Jul 14, 2016 | $3.28 | $3.47 | $3.00 | $3.09 | 88 214 |
| Jul 13, 2016 | $3.27 | $3.35 | $3.12 | $3.26 | 89 901 |
| Jul 12, 2016 | $3.18 | $3.30 | $3.16 | $3.25 | 75 015 |
| Jul 11, 2016 | $3.26 | $3.32 | $2.78 | $3.22 | 130 537 |
| Jul 08, 2016 | $3.25 | $3.31 | $2.87 | $3.23 | 126 732 |
| Jul 07, 2016 | $3.13 | $3.30 | $3.12 | $3.22 | 106 939 |
| Jul 06, 2016 | $3.36 | $3.36 | $3.07 | $3.24 | 78 467 |
| Jul 05, 2016 | $3.37 | $3.56 | $3.07 | $3.30 | 201 750 |
| Jul 01, 2016 | $3.38 | $3.39 | $3.11 | $3.25 | 112 345 |
| Jun 30, 2016 | $3.28 | $3.28 | $3.12 | $3.19 | 208 739 |
| Jun 29, 2016 | $3.05 | $3.31 | $3.05 | $3.24 | 150 022 |
| Jun 28, 2016 | $2.80 | $3.08 | $2.73 | $3.05 | 757 713 |
| Jun 27, 2016 | $2.75 | $3.02 | $2.55 | $2.93 | 201 114 |
| Jun 24, 2016 | $2.93 | $3.13 | $2.76 | $2.87 | 2 075 587 |
| Jun 23, 2016 | $3.05 | $3.20 | $3.00 | $3.10 | 139 121 |
