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 |
| Aug 16, 2023 | $5.27 | $5.35 | $5.25 | $5.29 | 21 461 |
| Aug 15, 2023 | $5.34 | $5.40 | $5.28 | $5.30 | 13 772 |
| Aug 14, 2023 | $5.40 | $5.49 | $5.30 | $5.35 | 18 054 |
| Aug 11, 2023 | $5.37 | $5.49 | $5.37 | $5.45 | 20 776 |
| Aug 10, 2023 | $5.56 | $5.62 | $5.37 | $5.49 | 10 500 |
| Aug 09, 2023 | $5.54 | $5.64 | $5.50 | $5.60 | 18 128 |
| Aug 08, 2023 | $5.63 | $5.73 | $5.51 | $5.60 | 23 056 |
| Aug 07, 2023 | $5.74 | $5.78 | $5.60 | $5.62 | 36 705 |
| Aug 04, 2023 | $5.73 | $5.78 | $5.67 | $5.74 | 6 197 |
| Aug 03, 2023 | $5.66 | $5.71 | $5.53 | $5.69 | 24 619 |
| Aug 02, 2023 | $5.66 | $5.66 | $5.54 | $5.60 | 14 267 |
| Aug 01, 2023 | $5.62 | $5.70 | $5.55 | $5.67 | 21 159 |
| Jul 31, 2023 | $5.67 | $5.72 | $5.56 | $5.68 | 11 489 |
| Jul 28, 2023 | $5.82 | $5.82 | $5.65 | $5.70 | 15 016 |
| Jul 27, 2023 | $5.80 | $5.80 | $5.69 | $5.79 | 20 715 |
| Jul 26, 2023 | $5.67 | $5.79 | $5.65 | $5.76 | 10 085 |
| Jul 25, 2023 | $5.70 | $5.76 | $5.58 | $5.63 | 7 681 |
| Jul 24, 2023 | $5.73 | $5.74 | $5.57 | $5.71 | 12 409 |
| Jul 21, 2023 | $5.85 | $5.85 | $5.73 | $5.74 | 17 162 |
| Jul 20, 2023 | $5.80 | $5.89 | $5.67 | $5.85 | 31 032 |
| Jul 19, 2023 | $5.74 | $5.84 | $5.74 | $5.79 | 18 461 |
| Jul 18, 2023 | $5.66 | $5.89 | $5.66 | $5.80 | 38 294 |
| Jul 17, 2023 | $5.65 | $5.73 | $5.62 | $5.71 | 19 070 |
| Jul 14, 2023 | $5.75 | $5.75 | $5.42 | $5.56 | 38 089 |
| Jul 13, 2023 | $5.91 | $5.94 | $5.74 | $5.81 | 45 634 |
