Stockscreener 앱 받기
5.09
0.99%
0.05
시간 외 거래:
5.09
Urban One Inc 주식 (UONE) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-08-13 | $5.19 | $5.08 | $0.1099 | 5,175.0 | +0.99% |
| 2026-08-12 | $5.15 | $5.04 | $0.11 | 2,717.0 | -0.98% |
| 2026-08-11 | $5.25 | $5.07 | $0.18 | 5,401.0 | -3.60% |
| 2026-08-10 | $5.28 | $5.11 | $0.17 | 2,557.0 | +2.33% |
| 2026-08-07 | $5.30 | $5.08 | $0.216 | 2,625.0 | -1.09% |
| 2026-08-06 | $5.43 | $5.15 | $0.28 | 6,245.0 | -0.82% |
| 2026-08-05 | $5.38 | $5.24 | $0.1386 | 2,350.0 | +3.95% |
| 2026-08-04 | $5.38 | $5.05 | $0.33 | 11,789.0 | +0.40% |
| 2026-08-03 | $5.20 | $5.01 | $0.19 | 3,228.0 | +0.00% |
| 2026-07-31 | $5.11 | $4.98 | $0.13 | 4,660.0 | -0.20% |
| 2026-07-30 | $5.05 | $4.95 | $0.10 | 1,235.0 | -1.37% |
| 2026-07-29 | $5.30 | $5.10 | $0.20 | 17,575.0 | -1.91% |
| 2026-07-28 | $5.30 | $4.96 | $0.34 | 7,579.0 | +3.78% |
| 2026-07-27 | $5.17 | $5.00 | $0.17 | 4,692.0 | -2.37% |
| 2026-07-24 | $5.29 | $5.10 | $0.19 | 4,190.0 | +1.02% |
| 2026-07-23 | $5.29 | $4.98 | $0.3099 | 3,885.0 | +2.41% |
| 2026-07-22 | $5.28 | $4.98 | $0.2983 | 2,419.0 | -0.10% |
| 2026-07-21 | $5.13 | $4.94 | $0.19 | 2,425.0 | -2.83% |
| 2026-07-20 | $5.24 | $5.01 | $0.2299 | 3,674.0 | +2.81% |
| 2026-07-17 | $5.04 | $4.87 | $0.1746 | 2,170.0 | -0.20% |
| 2026-07-16 | $5.05 | $4.95 | $0.0999 | 12,215.0 | -0.99% |
| 2026-07-15 | $5.15 | $4.99 | $0.16 | 11,560.0 | +1.00% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-08 | $5.43 | $5.01 | $0.42 | 47,262.0 | +0.99% |
| 2026-07 | $5.54 | $4.63 | $0.9049 | 178,438.0 | -6.67% |
| 2026-06 | $6.90 | $5.10 | $1.80 | 680,697.0 | -18.06% |
| 2026-05 | $10.42 | $5.34 | $5.08 | 5,793,512.0 | +25.52% |
| 2026-04 | $6.54 | $5.10 | $1.44 | 524,245.0 | -10.41% |
| 2026-03 | $11.68 | $5.24 | $6.44 | 1,289,053.0 | -48.51% |
| 2026-02 | $15.09 | $10.30 | $4.79 | 740,899.0 | -16.45% |
| 2026-01 | $16.94 | $8.60 | $8.34 | 514,488.6 | +32.23% |
Urban One Inc 주식 (UONE) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $13.40 | $10.00 | $3.40 | 103,727.4 | -13.93% |
| 2025-11 | $13.90 | $11.50 | $2.40 | 35,289.0 | -3.94% |
| 2025-10 | $14.60 | $12.50 | $2.10 | 44,931.7 | -8.63% |
| 2025-09 | $18.50 | $13.70 | $4.80 | 43,658.0 | -10.90% |
| 2025-08 | $17.70 | $15.40 | $2.30 | 22,243.5 | -1.27% |
| 2025-07 | $19.00 | $15.40 | $3.60 | 74,549.3 | -1.29% |
| 2025-06 | $17.90 | $13.70 | $4.20 | 79,456.2 | -6.94% |
| 2025-05 | $18.20 | $13.80 | $4.40 | 59,789.7 | +14.67% |
| 2025-04 | $16.40 | $12.50 | $3.90 | 30,042.6 | +4.17% |
| 2025-03 | $15.30 | $13.00 | $2.30 | 40,378.9 | +5.11% |
| 2025-02 | $16.46 | $13.00 | $3.46 | 39,663.1 | +0.00% |
| 2025-01 | $16.91 | $13.15 | $3.76 | 54,969.8 | -11.04% |
Urban One Inc 주식 (UONE) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $18.20 | $14.30 | $3.90 | 68,256.5 | -6.97% |
| 2024-11 | $17.20 | $13.20 | $4.00 | 187,410.5 | +22.22% |
| 2024-10 | $17.90 | $12.30 | $5.60 | 132,919.9 | -23.30% |
| 2024-09 | $22.30 | $17.30 | $5.00 | 71,293.0 | -17.37% |
| 2024-08 | $22.70 | $19.00 | $3.70 | 87,922.7 | +2.90% |
| 2024-07 | $23.70 | $16.70 | $7.00 | 215,371.4 | +4.02% |
| 2024-06 | $33.30 | $18.20 | $15.10 | 649,603.7 | -5.69% |
| 2024-05 | $25.40 | $18.90 | $6.50 | 161,014.9 | +6.03% |
| 2024-04 | $26.70 | $19.10 | $7.60 | 129,879.3 | -26.30% |
| 2024-03 | $34.80 | $19.30 | $15.50 | 192,106.4 | -18.43% |
| 2024-02 | $39.70 | $32.00 | $7.70 | 72,250.8 | -9.56% |
| 2024-01 | $42.00 | $35.60 | $6.40 | 68,980.6 | -9.18% |
5.30%
1.18%
자본화:
|
볼륨(24시간):