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 |
| Jun 22, 2016 | $3.08 | $3.22 | $2.98 | $3.09 | 166 350 |
| Jun 21, 2016 | $2.97 | $3.08 | $2.85 | $3.07 | 80 017 |
| Jun 20, 2016 | $2.96 | $3.05 | $2.85 | $2.91 | 82 815 |
| Jun 17, 2016 | $2.81 | $3.05 | $2.71 | $2.95 | 203 138 |
| Jun 16, 2016 | $2.84 | $2.95 | $2.66 | $2.75 | 121 823 |
| Jun 15, 2016 | $2.95 | $2.99 | $2.83 | $2.86 | 50 106 |
| Jun 14, 2016 | $2.72 | $2.97 | $2.65 | $2.90 | 85 227 |
| Jun 13, 2016 | $2.50 | $2.80 | $2.50 | $2.72 | 37 885 |
| Jun 10, 2016 | $2.59 | $2.64 | $2.42 | $2.51 | 16 210 |
| Jun 09, 2016 | $2.74 | $2.74 | $2.49 | $2.66 | 67 492 |
| Jun 08, 2016 | $2.63 | $2.74 | $2.53 | $2.65 | 8 909 |
| Jun 07, 2016 | $2.57 | $2.80 | $2.57 | $2.69 | 47 211 |
| Jun 06, 2016 | $2.64 | $2.77 | $2.60 | $2.60 | 10 632 |
| Jun 03, 2016 | $2.65 | $2.90 | $2.55 | $2.67 | 49 712 |
| Jun 02, 2016 | $2.78 | $2.92 | $2.65 | $2.67 | 40 425 |
| Jun 01, 2016 | $2.79 | $2.84 | $2.62 | $2.78 | 105 058 |
| May 31, 2016 | $2.71 | $2.95 | $2.70 | $2.71 | 340 838 |
| May 27, 2016 | $2.76 | $2.84 | $2.62 | $2.77 | 123 559 |
| May 26, 2016 | $2.90 | $2.92 | $2.61 | $2.61 | 42 921 |
| May 25, 2016 | $2.32 | $2.95 | $2.32 | $2.82 | 166 090 |
| May 24, 2016 | $2.30 | $2.42 | $2.29 | $2.33 | 19 592 |
| May 23, 2016 | $2.34 | $2.37 | $2.29 | $2.30 | 6 609 |
| May 20, 2016 | $2.30 | $2.30 | $2.17 | $2.25 | 5 112 |
| May 19, 2016 | $2.18 | $2.31 | $2.15 | $2.25 | 9 554 |
| May 18, 2016 | $2.25 | $2.36 | $2.15 | $2.18 | 6 044 |
