NASDAQ:UONEK
Urban One Inc Stock Price (Quote)
$1.55
+0 (+0%)
At Close: May 02, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $1.50 | $2.05 | Thursday, 2nd May 2024 UONEK stock ended at $1.55. During the day the stock fluctuated 3.23% from a day low at $1.55 to a day high of $1.60. |
| 90 days | $1.50 | $3.76 | |
| 52 weeks | $1.50 | $6.34 |
| Date | Open | High | Low | Close | Volume |
| 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 |
| May 17, 2016 | $2.34 | $2.53 | $2.15 | $2.26 | 28 308 |
| May 16, 2016 | $2.24 | $2.49 | $2.24 | $2.34 | 5 975 |
| May 13, 2016 | $2.50 | $2.60 | $2.20 | $2.31 | 47 822 |
| May 12, 2016 | $2.51 | $2.60 | $2.45 | $2.47 | 37 970 |
| May 11, 2016 | $2.44 | $2.55 | $2.44 | $2.54 | 17 676 |
| May 10, 2016 | $2.32 | $2.48 | $2.32 | $2.42 | 13 734 |
| May 09, 2016 | $2.41 | $2.44 | $2.28 | $2.28 | 11 814 |
| May 06, 2016 | $2.53 | $2.55 | $2.35 | $2.41 | 28 010 |
| May 05, 2016 | $2.19 | $2.54 | $2.16 | $2.52 | 194 330 |
| May 04, 2016 | $2.40 | $2.40 | $2.00 | $2.16 | 73 371 |
| May 03, 2016 | $2.19 | $2.42 | $2.13 | $2.20 | 21 289 |
| May 02, 2016 | $2.27 | $2.38 | $2.12 | $2.13 | 29 800 |
| Apr 29, 2016 | $2.06 | $2.35 | $2.06 | $2.22 | 27 741 |
| Apr 28, 2016 | $1.97 | $2.50 | $1.97 | $2.12 | 20 563 |
| Apr 27, 2016 | $1.97 | $2.14 | $1.91 | $1.91 | 36 557 |
| Apr 26, 2016 | $1.86 | $2.00 | $1.86 | $2.00 | 5 771 |
| Apr 25, 2016 | $1.83 | $2.01 | $1.81 | $1.97 | 24 368 |
