Stockscreener 앱 받기
0.46
5.15%
-0.025
시간 외 거래:
.46
Urban One Inc 주식 (UONEK) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05-05 | $0.4849 | $0.4565 | $0.0284 | 25,699.0 | -5.15% |
| 2025-05-02 | $0.4943 | $0.4565 | $0.0378 | 27,900.0 | +5.43% |
| 2025-05-01 | $0.4865 | $0.451 | $0.0355 | 58,135.0 | -10.16% |
| 2025-04-30 | $0.512 | $0.4714 | $0.0406 | 65,939.0 | +3.43% |
| 2025-04-29 | $0.5062 | $0.491 | $0.0152 | 42,132.0 | -1.02% |
| 2025-04-28 | $0.5275 | $0.491 | $0.0365 | 84,737.0 | -2.48% |
| 2025-04-25 | $0.5295 | $0.5049 | $0.0246 | 16,537.0 | -1.38% |
| 2025-04-24 | $0.5342 | $0.501 | $0.0332 | 22,689.0 | +0.00% |
| 2025-04-23 | $0.5236 | $0.4906 | $0.033 | 9,397.0 | +1.80% |
| 2025-04-22 | $0.5236 | $0.4905 | $0.0331 | 10,914.0 | +4.14% |
| 2025-04-21 | $0.528 | $0.4904 | $0.0376 | 15,095.0 | -8.49% |
| 2025-04-17 | $0.536 | $0.5001 | $0.0359 | 24,868.0 | +7.20% |
| 2025-04-16 | $0.512 | $0.4904 | $0.0216 | 27,821.0 | -1.09% |
| 2025-04-15 | $0.5221 | $0.5037 | $0.0184 | 47,513.0 | -0.49% |
| 2025-04-14 | $0.547 | $0.5036 | $0.0434 | 63,329.0 | -5.93% |
| 2025-04-11 | $0.555 | $0.527 | $0.028 | 21,397.0 | +3.85% |
| 2025-04-10 | $0.594 | $0.515 | $0.079 | 30,979.0 | -10.34% |
| 2025-04-09 | $0.5957 | $0.5581 | $0.0376 | 22,347.0 | +3.20% |
| 2025-04-08 | $0.647 | $0.556 | $0.091 | 27,876.0 | -7.41% |
Urban One Inc 주식 (UONEK) 연도별 가격 이력
이 심층 분석에서는 Urban One Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 UONEK 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 (UONEK) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05 | $0.4943 | $0.451 | $0.0433 | 137,433.0 | -10.16% |
| 2025-04 | $0.7299 | $0.4714 | $0.2585 | 642,010.0 | -28.89% |
| 2025-03 | $0.7766 | $0.6026 | $0.174 | 841,250.0 | -4.89% |
| 2025-02 | $0.8998 | $0.7165 | $0.1833 | 521,435.0 | -17.72% |
| 2025-01 | $1.03 | $0.81 | $0.22 | 451,053.0 | -7.54% |
Urban One Inc 주식 (UONEK) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $1.20 | $0.95 | $0.2484 | 685,030.0 | -4.41% |
| 2024-11 | $1.22 | $0.9212 | $0.2988 | 751,122.0 | -4.67% |
| 2024-10 | $1.16 | $0.97 | $0.19 | 484,272.0 | -3.60% |
| 2024-09 | $1.37 | $1.03 | $0.34 | 462,412.0 | -19.57% |
| 2024-08 | $1.44 | $1.25 | $0.19 | 392,503.0 | -1.43% |
| 2024-07 | $1.57 | $1.25 | $0.32 | 829,453.0 | -6.67% |
| 2024-06 | $1.87 | $1.38 | $0.49 | 2,732,745.0 | -10.71% |
| 2024-05 | $2.07 | $1.54 | $0.5256 | 866,526.0 | +8.39% |
| 2024-04 | $2.07 | $1.50 | $0.5699 | 930,905.0 | -24.02% |
| 2024-03 | $3.13 | $1.66 | $1.47 | 2,008,560.0 | -29.90% |
| 2024-02 | $3.77 | $2.83 | $0.94 | 1,038,233.0 | -19.17% |
| 2024-01 | $3.96 | $3.48 | $0.4811 | 446,330.0 | +1.98% |
Urban One Inc 주식 (UONEK) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $4.36 | $3.33 | $1.03 | 1,103,482.0 | -14.11% |
| 2023-11 | $5.92 | $3.39 | $2.52 | 816,146.0 | -22.60% |
| 2023-10 | $5.65 | $4.75 | $0.90 | 392,966.0 | +5.57% |
| 2023-09 | $5.61 | $4.94 | $0.67 | 503,452.0 | -6.68% |
| 2023-08 | $5.80 | $4.60 | $1.20 | 482,289.0 | -5.11% |
| 2023-07 | $6.24 | $5.42 | $0.82 | 644,444.0 | -5.33% |
| 2023-06 | $6.34 | $5.45 | $0.89 | 1,234,646.0 | +5.08% |
| 2023-05 | $6.24 | $5.35 | $0.89 | 439,640.0 | -1.72% |
| 2023-04 | $5.89 | $5.01 | $0.88 | 350,017.0 | +5.64% |
| 2023-03 | $5.85 | $4.32 | $1.53 | 903,444.0 | +10.22% |
| 2023-02 | $5.36 | $4.22 | $1.14 | 401,571.0 | +0.20% |
| 2023-01 | $5.17 | $3.86 | $1.31 | 665,783.0 | +32.45% |
2.16%
6.47%
자본화:
|
볼륨(24시간):