Stockscreener 앱 받기
1.41
6.00%
-0.09
시간 외 거래:
1.47
0.06
+4.26%
Urban One Inc 주식 (UONE) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-18 | $1.51 | $1.41 | $0.10 | 31,047.0 | -6.00% |
| 2024-11-15 | $1.51 | $1.34 | $0.17 | 28,539.0 | +6.38% |
| 2024-11-14 | $1.45 | $1.37 | $0.08 | 46,764.0 | +0.00% |
| 2024-11-13 | $1.64 | $1.34 | $0.30 | 96,265.0 | -15.06% |
| 2024-11-12 | $1.66 | $1.48 | $0.18 | 58,266.0 | +0.00% |
| 2024-11-11 | $1.72 | $1.54 | $0.18 | 76,504.0 | +5.06% |
| 2024-11-08 | $1.58 | $1.48 | $0.0965 | 45,647.0 | +1.94% |
| 2024-11-07 | $1.56 | $1.41 | $0.1499 | 52,497.0 | +6.90% |
| 2024-11-06 | $1.66 | $1.45 | $0.2051 | 78,948.0 | -9.38% |
| 2024-11-05 | $1.67 | $1.45 | $0.22 | 102,025.0 | +4.68% |
| 2024-11-04 | $1.53 | $1.32 | $0.2035 | 142,101.0 | +15.80% |
| 2024-11-01 | $1.37 | $1.32 | $0.05 | 23,772.0 | -2.22% |
| 2024-10-31 | $1.38 | $1.34 | $0.04 | 17,701.0 | -1.46% |
| 2024-10-30 | $1.40 | $1.31 | $0.09 | 42,031.0 | +0.74% |
| 2024-10-29 | $1.47 | $1.36 | $0.105 | 55,873.0 | -4.23% |
| 2024-10-28 | $1.49 | $1.34 | $0.15 | 89,920.0 | +4.41% |
| 2024-10-25 | $1.41 | $1.34 | $0.07 | 53,127.0 | +1.49% |
| 2024-10-24 | $1.40 | $1.33 | $0.07 | 42,402.0 | -2.90% |
| 2024-10-23 | $1.40 | $1.28 | $0.12 | 104,775.0 | +2.22% |
| 2024-10-22 | $1.38 | $1.34 | $0.04 | 26,568.0 | -0.74% |
Urban One Inc 주식 (UONE) 연도별 가격 이력
이 심층 분석에서는 Urban One Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 UONE 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Urban One Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Urban One Inc 주식 (UONE) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $1.72 | $1.32 | $0.40 | 813,422.0 | +4.44% |
| 2024-10 | $1.79 | $1.23 | $0.56 | 1,329,199.0 | -23.30% |
| 2024-09 | $2.23 | $1.73 | $0.50 | 712,930.0 | -17.37% |
| 2024-08 | $2.27 | $1.90 | $0.37 | 879,227.0 | +2.90% |
| 2024-07 | $2.37 | $1.67 | $0.6998 | 2,153,714.0 | +4.02% |
| 2024-06 | $3.33 | $1.82 | $1.51 | 6,496,037.0 | -5.69% |
| 2024-05 | $2.54 | $1.89 | $0.65 | 1,610,149.0 | +6.03% |
| 2024-04 | $2.67 | $1.91 | $0.76 | 1,298,793.0 | -26.30% |
| 2024-03 | $3.48 | $1.93 | $1.55 | 1,921,064.0 | -18.43% |
| 2024-02 | $3.97 | $3.20 | $0.77 | 722,508.0 | -9.56% |
| 2024-01 | $4.20 | $3.56 | $0.64 | 689,806.0 | -9.18% |
Urban One Inc 주식 (UONE) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $4.46 | $3.75 | $0.71 | 1,004,587.0 | -3.36% |
| 2023-11 | $6.05 | $3.47 | $2.58 | 1,260,158.0 | -23.20% |
| 2023-10 | $5.64 | $4.75 | $0.895 | 524,107.0 | +8.17% |
| 2023-09 | $5.59 | $5.00 | $0.5882 | 407,959.0 | -9.71% |
| 2023-08 | $5.78 | $4.89 | $0.89 | 640,911.0 | -2.97% |
| 2023-07 | $6.25 | $5.53 | $0.72 | 817,922.0 | -4.34% |
| 2023-06 | $6.70 | $5.37 | $1.33 | 1,929,768.0 | -4.16% |
| 2023-05 | $7.83 | $6.22 | $1.61 | 923,739.0 | -12.46% |
| 2023-04 | $7.99 | $6.11 | $1.88 | 1,027,921.0 | -5.43% |
| 2023-03 | $8.04 | $6.46 | $1.58 | 1,024,135.0 | +10.54% |
| 2023-02 | $7.10 | $5.94 | $1.16 | 621,427.0 | -2.57% |
| 2023-01 | $7.13 | $4.55 | $2.58 | 762,368.0 | +54.07% |
Urban One Inc 주식 (UONE) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $5.57 | $4.33 | $1.24 | 728,440.0 | -8.82% |
| 2022-11 | $6.19 | $4.75 | $1.44 | 629,734.0 | -17.25% |
| 2022-10 | $6.37 | $5.23 | $1.14 | 662,203.0 | +13.99% |
| 2022-09 | $6.02 | $5.02 | $0.9952 | 821,865.0 | -3.11% |
| 2022-08 | $6.67 | $4.93 | $1.74 | 1,816,866.0 | +8.55% |
| 2022-07 | $6.02 | $4.87 | $1.15 | 1,880,002.0 | -7.88% |
| 2022-06 | $13.19 | $5.17 | $8.02 | 17,915,581.0 | -57.74% |
| 2022-05 | $12.99 | $8.00 | $4.99 | 10,335,770.0 | +59.70% |
| 2022-04 | $8.74 | $6.23 | $2.51 | 4,834,962.0 | +29.44% |
| 2022-03 | $7.07 | $5.00 | $2.07 | 3,388,360.0 | +17.48% |
| 2022-02 | $6.19 | $4.93 | $1.26 | 2,740,933.0 | -2.21% |
| 2022-01 | $6.00 | $3.73 | $2.27 | 6,378,287.0 | +16.99% |
0.84%
0.45%
자본화:
|
볼륨(24시간):