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 12, 2023 | $5.98 | $5.98 | $5.85 | $5.93 | 29 489 |
| Jul 11, 2023 | $5.95 | $6.02 | $5.83 | $5.85 | 29 233 |
| Jul 10, 2023 | $6.05 | $6.18 | $5.99 | $6.01 | 38 526 |
| Jul 07, 2023 | $5.91 | $6.08 | $5.91 | $6.03 | 109 476 |
| Jul 06, 2023 | $5.83 | $5.99 | $5.76 | $5.85 | 21 673 |
| Jul 05, 2023 | $5.91 | $6.08 | $5.88 | $5.94 | 43 428 |
| Jul 03, 2023 | $6.17 | $6.24 | $5.94 | $5.94 | 24 067 |
| Jun 30, 2023 | $5.97 | $6.00 | $5.87 | $6.00 | 33 970 |
| Jun 29, 2023 | $5.84 | $5.99 | $5.85 | $5.95 | 32 745 |
| Jun 28, 2023 | $5.89 | $5.96 | $5.79 | $5.89 | 30 366 |
| Jun 27, 2023 | $5.58 | $5.90 | $5.56 | $5.84 | 46 639 |
| Jun 26, 2023 | $5.57 | $5.65 | $5.54 | $5.60 | 23 584 |
| Jun 23, 2023 | $5.62 | $5.67 | $5.48 | $5.59 | 195 356 |
| Jun 22, 2023 | $5.51 | $5.76 | $5.53 | $5.55 | 40 872 |
| Jun 21, 2023 | $5.48 | $5.75 | $5.48 | $5.61 | 51 452 |
| Jun 20, 2023 | $5.94 | $5.94 | $5.51 | $5.57 | 73 945 |
| Jun 16, 2023 | $6.15 | $6.18 | $5.91 | $6.02 | 88 696 |
| Jun 15, 2023 | $6.10 | $6.27 | $6.07 | $6.14 | 61 593 |
| Jun 14, 2023 | $5.84 | $6.34 | $5.83 | $6.10 | 217 868 |
| Jun 13, 2023 | $5.89 | $6.07 | $5.79 | $5.85 | 66 408 |
| Jun 12, 2023 | $5.68 | $5.99 | $5.68 | $5.80 | 14 690 |
| Jun 09, 2023 | $5.91 | $6.05 | $5.66 | $5.69 | 19 892 |
| Jun 08, 2023 | $5.92 | $6.07 | $5.91 | $5.98 | 16 144 |
| Jun 07, 2023 | $5.75 | $6.00 | $5.72 | $5.91 | 30 780 |
| Jun 06, 2023 | $5.45 | $5.70 | $5.45 | $5.69 | 24 150 |
